{"Meta Data": {"1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "TSLA", "3. Last Refreshed": "2023-02-02 16:00:01", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern"}, "Time Series (Daily)": {"2023-02-02": {"1. open": "187.33", "2. high": "196.75", "3. low": "182.61", "4. close": "188.27", "5. adjusted close": "188.27", "6. volume": "215363410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-02-01": {"1. open": "173.89", "2. high": "183.805", "3. low": "169.93", "4. close": "181.41", "5. adjusted close": "181.41", "6. volume": "213806323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-31": {"1. open": "164.57", "2. high": "174.3", "3. low": "162.78", "4. close": "173.22", "5. adjusted close": "173.22", "6. volume": "196813541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-30": {"1. open": "178.05", "2. high": "179.77", "3. low": "166.5", "4. close": "166.66", "5. adjusted close": "166.66", "6. volume": "230878807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-27": {"1. open": "162.43", "2. high": "180.68", "3. low": "161.17", "4. close": "177.9", "5. adjusted close": "177.9", "6. volume": "306590613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-26": {"1. open": "159.965", "2. high": "161.42", "3. low": "154.76", "4. close": "160.27", "5. adjusted close": "160.27", "6. volume": "234815090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-25": {"1. open": "141.905", "2. high": "146.41", "3. low": "138.07", "4. close": "144.43", "5. adjusted close": "144.43", "6. volume": "192734347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-24": {"1. open": "143.0", "2. high": "146.5", "3. low": "141.1", "4. close": "143.89", "5. adjusted close": "143.89", "6. volume": "158699056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-23": {"1. open": "135.87", "2. high": "145.3793", "3. low": "134.27", "4. close": "143.75", "5. adjusted close": "143.75", "6. volume": "203119211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-20": {"1. open": "128.68", "2. high": "133.51", "3. low": "127.3466", "4. close": "133.42", "5. adjusted close": "133.42", "6. volume": "138858136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-19": {"1. open": "127.26", "2. high": "129.99", "3. low": "124.3082", "4. close": "127.17", "5. adjusted close": "127.17", "6. volume": "170291880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-18": {"1. open": "136.555", "2. high": "136.68", "3. low": "127.01", "4. close": "128.78", "5. adjusted close": "128.78", "6. volume": "195680318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-17": {"1. open": "125.695", "2. high": "131.7", "3. low": "125.02", "4. close": "131.49", "5. adjusted close": "131.49", "6. volume": "186476985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-13": {"1. open": "116.55", "2. high": "122.63", "3. low": "115.6", "4. close": "122.4", "5. adjusted close": "122.4", "6. volume": "180714119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-12": {"1. open": "122.56", "2. high": "124.1311", "3. low": "117.0", "4. close": "123.56", "5. adjusted close": "123.56", "6. volume": "169400913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-11": {"1. open": "122.09", "2. high": "125.95", "3. low": "120.51", "4. close": "123.22", "5. adjusted close": "123.22", "6. volume": "183810771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-10": {"1. open": "121.07", "2. high": "122.76", "3. low": "114.92", "4. close": "118.85", "5. adjusted close": "118.85", "6. volume": "167642485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-09": {"1. open": "118.96", "2. high": "123.52", "3. low": "117.11", "4. close": "119.77", "5. adjusted close": "119.77", "6. volume": "190283951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-06": {"1. open": "103.0", "2. high": "114.39", "3. low": "101.81", "4. close": "113.06", "5. adjusted close": "113.06", "6. volume": "220911051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-05": {"1. open": "110.51", "2. high": "111.75", "3. low": "107.1601", "4. close": "110.34", "5. adjusted close": "110.34", "6. volume": "157986324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-04": {"1. open": "109.11", "2. high": "114.59", "3. low": "107.52", "4. close": "113.64", "5. adjusted close": "113.64", "6. volume": "180388976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2023-01-03": {"1. open": "118.47", "2. high": "118.8", "3. low": "104.64", "4. close": "108.1", "5. adjusted close": "108.1", "6. volume": "231402818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-30": {"1. open": "119.95", "2. high": "124.48", "3. low": "119.75", "4. close": "123.18", "5. adjusted close": "123.18", "6. volume": "157777339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-29": {"1. open": "120.385", "2. high": "123.57", "3. low": "117.495", "4. close": "121.82", "5. adjusted close": "121.82", "6. volume": "221923313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-28": {"1. open": "110.35", "2. high": "116.27", "3. low": "108.24", "4. close": "112.71", "5. adjusted close": "112.71", "6. volume": "221070537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-27": {"1. open": "117.495", "2. high": "119.67", "3. low": "108.76", "4. close": "109.1", "5. adjusted close": "109.1", "6. volume": "208643444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-23": {"1. open": "126.37", "2. high": "128.6173", "3. low": "121.02", "4. close": "123.15", "5. adjusted close": "123.15", "6. volume": "166989688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-22": {"1. open": "136.0", "2. high": "136.63", "3. low": "122.26", "4. close": "125.35", "5. adjusted close": "125.35", "6. volume": "210090250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-21": {"1. open": "139.335", "2. high": "141.26", "3. low": "135.89", "4. close": "137.57", "5. adjusted close": "137.57", "6. volume": "145417412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-20": {"1. open": "146.05", "2. high": "148.47", "3. low": "137.66", "4. close": "137.8", "5. adjusted close": "137.8", "6. volume": "159563267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-19": {"1. open": "154.0", "2. high": "155.25", "3. low": "145.82", "4. close": "149.87", "5. adjusted close": "149.87", "6. volume": "139390634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-16": {"1. open": "159.635", "2. high": "160.99", "3. low": "150.04", "4. close": "150.23", "5. adjusted close": "150.23", "6. volume": "139032175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-15": {"1. open": "153.44", "2. high": "160.9299", "3. low": "153.28", "4. close": "157.67", "5. adjusted close": "157.67", "6. volume": "122334459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-14": {"1. open": "159.25", "2. high": "161.62", "3. low": "155.31", "4. close": "156.8", "5. adjusted close": "156.8", "6. volume": "140682338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-13": {"1. open": "174.87", "2. high": "175.05", "3. low": "156.91", "4. close": "160.95", "5. adjusted close": "160.95", "6. volume": "175862722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-12": {"1. open": "176.1", "2. high": "177.37", "3. low": "167.52", "4. close": "167.82", "5. adjusted close": "167.82", "6. volume": "109794471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-09": {"1. open": "173.84", "2. high": "182.5", "3. low": "173.36", "4. close": "179.05", "5. adjusted close": "179.05", "6. volume": "104872336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-08": {"1. open": "172.2", "2. high": "175.2", "3. low": "169.06", "4. close": "173.44", "5. adjusted close": "173.44", "6. volume": "97624491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-07": {"1. open": "175.03", "2. high": "179.38", "3. low": "172.218", "4. close": "174.04", "5. adjusted close": "174.04", "6. volume": "84213284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-06": {"1. open": "181.215", "2. high": "183.65", "3. low": "175.33", "4. close": "179.82", "5. adjusted close": "179.82", "6. volume": "92150823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-05": {"1. open": "189.44", "2. high": "191.27", "3. low": "180.55", "4. close": "182.45", "5. adjusted close": "182.45", "6. volume": "93122667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-02": {"1. open": "191.78", "2. high": "196.25", "3. low": "191.11", "4. close": "194.86", "5. adjusted close": "194.86", "6. volume": "73645922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-12-01": {"1. open": "197.08", "2. high": "198.92", "3. low": "191.8", "4. close": "194.7", "5. adjusted close": "194.7", "6. volume": "80046213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-30": {"1. open": "182.43", "2. high": "194.76", "3. low": "180.6301", "4. close": "194.7", "5. adjusted close": "194.7", "6. volume": "109186404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-29": {"1. open": "184.99", "2. high": "186.38", "3. low": "178.75", "4. close": "180.83", "5. adjusted close": "180.83", "6. volume": "83357111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-28": {"1. open": "179.96", "2. high": "188.5", "3. low": "179.0", "4. close": "182.92", "5. adjusted close": "182.92", "6. volume": "93038148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-25": {"1. open": "185.06", "2. high": "185.2", "3. low": "180.63", "4. close": "182.86", "5. adjusted close": "182.86", "6. volume": "50672739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-23": {"1. open": "173.57", "2. high": "183.62", "3. low": "172.5", "4. close": "183.2", "5. adjusted close": "183.2", "6. volume": "109536709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-22": {"1. open": "168.63", "2. high": "170.92", "3. low": "166.185", "4. close": "169.91", "5. adjusted close": "169.91", "6. volume": "78452327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-21": {"1. open": "175.85", "2. high": "176.77", "3. low": "167.54", "4. close": "167.87", "5. adjusted close": "167.87", "6. volume": "92882712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-18": {"1. open": "185.05", "2. high": "185.19", "3. low": "176.55", "4. close": "180.19", "5. adjusted close": "180.19", "6. volume": "76048866", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-17": {"1. open": "183.96", "2. high": "186.16", "3. low": "180.9", "4. close": "183.17", "5. adjusted close": "183.17", "6. volume": "64335970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-16": {"1. open": "191.51", "2. high": "192.57", "3. low": "185.66", "4. close": "186.92", "5. adjusted close": "186.92", "6. volume": "66567599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-15": {"1. open": "195.88", "2. high": "200.8237", "3. low": "192.06", "4. close": "194.42", "5. adjusted close": "194.42", "6. volume": "91293785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-14": {"1. open": "192.77", "2. high": "195.73", "3. low": "186.34", "4. close": "190.95", "5. adjusted close": "190.95", "6. volume": "92226649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-11": {"1. open": "186.0", "2. high": "196.52", "3. low": "182.59", "4. close": "195.97", "5. adjusted close": "195.97", "6. volume": "114403575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-10": {"1. open": "189.9", "2. high": "191.0", "3. low": "180.03", "4. close": "190.72", "5. adjusted close": "190.72", "6. volume": "132703015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-09": {"1. open": "190.775", "2. high": "195.89", "3. low": "177.12", "4. close": "177.59", "5. adjusted close": "177.59", "6. volume": "127062659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-08": {"1. open": "194.02", "2. high": "195.2", "3. low": "186.75", "4. close": "191.3", "5. adjusted close": "191.3", "6. volume": "128803404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-07": {"1. open": "208.65", "2. high": "208.9", "3. low": "196.66", "4. close": "197.08", "5. adjusted close": "197.08", "6. volume": "93916520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-04": {"1. open": "222.6", "2. high": "223.8", "3. low": "203.08", "4. close": "207.47", "5. adjusted close": "207.47", "6. volume": "98622212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-03": {"1. open": "211.36", "2. high": "221.2", "3. low": "210.14", "4. close": "215.31", "5. adjusted close": "215.31", "6. volume": "56538848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-02": {"1. open": "226.04", "2. high": "227.8699", "3. low": "214.82", "4. close": "214.98", "5. adjusted close": "214.98", "6. volume": "63070293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-11-01": {"1. open": "234.05", "2. high": "237.3951", "3. low": "227.28", "4. close": "227.82", "5. adjusted close": "227.82", "6. volume": "62688822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-31": {"1. open": "226.19", "2. high": "229.85", "3. low": "221.94", "4. close": "227.54", "5. adjusted close": "227.54", "6. volume": "61554341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-28": {"1. open": "225.4", "2. high": "228.86", "3. low": "216.35", "4. close": "228.52", "5. adjusted close": "228.52", "6. volume": "69152386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-27": {"1. open": "229.77", "2. high": "233.81", "3. low": "222.85", "4. close": "225.09", "5. adjusted close": "225.09", "6. volume": "61638824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-26": {"1. open": "219.4", "2. high": "230.6", "3. low": "218.2", "4. close": "224.64", "5. adjusted close": "224.64", "6. volume": "85327078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-25": {"1. open": "210.1", "2. high": "224.3498", "3. low": "210.0", "4. close": "222.415", "5. adjusted close": "222.415", "6. volume": "96507870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-24": {"1. open": "205.82", "2. high": "213.5", "3. low": "198.5863", "4. close": "211.25", "5. adjusted close": "211.25", "6. volume": "100446765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-21": {"1. open": "206.415", "2. high": "214.66", "3. low": "203.8", "4. close": "214.44", "5. adjusted close": "214.44", "6. volume": "75713754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-20": {"1. open": "208.28", "2. high": "215.55", "3. low": "202.0", "4. close": "207.28", "5. adjusted close": "207.28", "6. volume": "117798062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-19": {"1. open": "219.8", "2. high": "222.93", "3. low": "217.78", "4. close": "222.04", "5. adjusted close": "222.04", "6. volume": "66571479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-18": {"1. open": "229.5", "2. high": "229.82", "3. low": "217.25", "4. close": "220.19", "5. adjusted close": "220.19", "6. volume": "75891905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-17": {"1. open": "210.04", "2. high": "221.86", "3. low": "209.45", "4. close": "219.35", "5. adjusted close": "219.35", "6. volume": "79428810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-14": {"1. open": "224.01", "2. high": "226.26", "3. low": "204.16", "4. close": "204.99", "5. adjusted close": "204.99", "6. volume": "94124511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-13": {"1. open": "208.3", "2. high": "222.99", "3. low": "206.22", "4. close": "221.72", "5. adjusted close": "221.72", "6. volume": "91483045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-12": {"1. open": "215.33", "2. high": "219.2999", "3. low": "211.51", "4. close": "217.24", "5. adjusted close": "217.24", "6. volume": "66860699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-11": {"1. open": "220.945", "2. high": "225.75", "3. low": "215.0", "4. close": "216.5", "5. adjusted close": "216.5", "6. volume": "77013202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-10": {"1. open": "223.93", "2. high": "226.99", "3. low": "218.3582", "4. close": "222.96", "5. adjusted close": "222.96", "6. volume": "67925018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-07": {"1. open": "233.935", "2. high": "234.5715", "3. low": "222.02", "4. close": "223.07", "5. adjusted close": "223.07", "6. volume": "83916800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-06": {"1. open": "239.44", "2. high": "244.58", "3. low": "235.35", "4. close": "238.13", "5. adjusted close": "238.13", "6. volume": "69298437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-05": {"1. open": "245.01", "2. high": "246.6697", "3. low": "233.27", "4. close": "240.81", "5. adjusted close": "240.81", "6. volume": "86982673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-04": {"1. open": "250.52", "2. high": "257.5", "3. low": "242.01", "4. close": "249.44", "5. adjusted close": "249.44", "6. volume": "109578535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-10-03": {"1. open": "254.5", "2. high": "255.16", "3. low": "241.01", "4. close": "242.4", "5. adjusted close": "242.4", "6. volume": "98363541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-30": {"1. open": "266.145", "2. high": "275.57", "3. low": "262.47", "4. close": "265.25", "5. adjusted close": "265.25", "6. volume": "67726598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-29": {"1. open": "282.76", "2. high": "283.65", "3. low": "265.78", "4. close": "268.21", "5. adjusted close": "268.21", "6. volume": "77620642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-28": {"1. open": "283.08", "2. high": "289.0", "3. low": "277.57", "4. close": "287.81", "5. adjusted close": "287.81", "6. volume": "54664809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-27": {"1. open": "283.84", "2. high": "288.67", "3. low": "277.51", "4. close": "282.94", "5. adjusted close": "282.94", "6. volume": "61925185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-26": {"1. open": "271.83", "2. high": "284.09", "3. low": "270.31", "4. close": "276.01", "5. adjusted close": "276.01", "6. volume": "58076913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-23": {"1. open": "283.09", "2. high": "284.5", "3. low": "272.82", "4. close": "275.33", "5. adjusted close": "275.33", "6. volume": "63748362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-22": {"1. open": "299.86", "2. high": "301.29", "3. low": "285.82", "4. close": "288.59", "5. adjusted close": "288.59", "6. volume": "70107683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-21": {"1. open": "308.29", "2. high": "313.8", "3. low": "300.63", "4. close": "300.8", "5. adjusted close": "300.8", "6. volume": "62555656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-20": {"1. open": "306.91", "2. high": "313.33", "3. low": "305.58", "4. close": "308.73", "5. adjusted close": "308.73", "6. volume": "61642783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-19": {"1. open": "300.09", "2. high": "309.84", "3. low": "297.8", "4. close": "309.07", "5. adjusted close": "309.07", "6. volume": "60231156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-16": {"1. open": "299.605", "2. high": "303.71", "3. low": "295.6005", "4. close": "303.35", "5. adjusted close": "303.35", "6. volume": "87087786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-15": {"1. open": "301.825", "2. high": "309.12", "3. low": "300.7247", "4. close": "303.75", "5. adjusted close": "303.75", "6. volume": "64795523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-14": {"1. open": "292.24", "2. high": "306.0", "3. low": "291.64", "4. close": "302.61", "5. adjusted close": "302.61", "6. volume": "72628653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-13": {"1. open": "292.9", "2. high": "297.3999", "3. low": "290.4", "4. close": "292.13", "5. adjusted close": "292.13", "6. volume": "68229619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-12": {"1. open": "300.72", "2. high": "305.49", "3. low": "300.4", "4. close": "304.42", "5. adjusted close": "304.42", "6. volume": "48674604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-09": {"1. open": "291.67", "2. high": "299.85", "3. low": "291.245", "4. close": "299.68", "5. adjusted close": "299.68", "6. volume": "54470854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-08": {"1. open": "281.3", "2. high": "289.5", "3. low": "279.76", "4. close": "289.26", "5. adjusted close": "289.26", "6. volume": "53713124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-07": {"1. open": "273.1", "2. high": "283.84", "3. low": "272.27", "4. close": "283.7", "5. adjusted close": "283.7", "6. volume": "50028916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-06": {"1. open": "272.675", "2. high": "275.99", "3. low": "265.74", "4. close": "274.42", "5. adjusted close": "274.42", "6. volume": "55605247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-02": {"1. open": "281.065", "2. high": "282.35", "3. low": "269.08", "4. close": "270.21", "5. adjusted close": "270.21", "6. volume": "50890090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-09-01": {"1. open": "272.575", "2. high": "277.58", "3. low": "266.15", "4. close": "277.16", "5. adjusted close": "277.16", "6. volume": "54287024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-31": {"1. open": "280.62", "2. high": "281.25", "3. low": "271.81", "4. close": "275.61", "5. adjusted close": "275.61", "6. volume": "52107337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-30": {"1. open": "287.865", "2. high": "288.48", "3. low": "272.65", "4. close": "277.7", "5. adjusted close": "277.7", "6. volume": "50541759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-29": {"1. open": "282.83", "2. high": "287.74", "3. low": "280.7", "4. close": "284.82", "5. adjusted close": "284.82", "6. volume": "41548729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-26": {"1. open": "297.43", "2. high": "302.0", "3. low": "287.47", "4. close": "288.09", "5. adjusted close": "288.09", "6. volume": "57163947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-25": {"1. open": "302.36", "2. high": "302.96", "3. low": "291.6", "4. close": "296.07", "5. adjusted close": "296.07", "6. volume": "52827378", "7. dividend amount": "0.0000", "8. split coefficient": "3.0"}, "2022-08-24": {"1. open": "892.69", "2. high": "910.94", "3. low": "889.5", "4. close": "891.29", "5. adjusted close": "297.096666666667", "6. volume": "19086572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-23": {"1. open": "874.36", "2. high": "896.4799", "3. low": "863.77", "4. close": "889.36", "5. adjusted close": "296.453333333333", "6. volume": "21328348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-22": {"1. open": "875.74", "2. high": "877.2", "3. low": "858.89", "4. close": "869.74", "5. adjusted close": "289.913333333333", "6. volume": "18614449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-19": {"1. open": "897.0", "2. high": "901.08", "3. low": "877.5", "4. close": "890.0", "5. adjusted close": "296.666666666667", "6. volume": "20465129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-18": {"1. open": "918.0", "2. high": "919.5", "3. low": "905.56", "4. close": "908.61", "5. adjusted close": "302.87", "6. volume": "15833512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-17": {"1. open": "910.19", "2. high": "928.97", "3. low": "900.1", "4. close": "911.99", "5. adjusted close": "303.996666666667", "6. volume": "22921990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-16": {"1. open": "935.0", "2. high": "944.0", "3. low": "908.65", "4. close": "919.69", "5. adjusted close": "306.563333333333", "6. volume": "29378774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-15": {"1. open": "905.36", "2. high": "939.4", "3. low": "903.69", "4. close": "927.96", "5. adjusted close": "309.32", "6. volume": "29786389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-12": {"1. open": "868.245", "2. high": "900.48", "3. low": "855.1", "4. close": "900.09", "5. adjusted close": "300.03", "6. volume": "26552429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-11": {"1. open": "889.54", "2. high": "894.71", "3. low": "857.5", "4. close": "859.89", "5. adjusted close": "286.63", "6. volume": "23385015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-10": {"1. open": "891.2", "2. high": "892.53", "3. low": "850.11", "4. close": "883.07", "5. adjusted close": "294.356666666667", "6. volume": "31639624", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-09": {"1. open": "870.88", "2. high": "877.19", "3. low": "838.06", "4. close": "850.0", "5. adjusted close": "283.333333333333", "6. volume": "28748227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-08": {"1. open": "885.0", "2. high": "915.6", "3. low": "867.2562", "4. close": "871.27", "5. adjusted close": "290.423333333333", "6. volume": "33121758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-05": {"1. open": "908.01", "2. high": "913.8199", "3. low": "856.634", "4. close": "864.51", "5. adjusted close": "288.17", "6. volume": "37724299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-04": {"1. open": "933.0", "2. high": "940.82", "3. low": "915.0", "4. close": "925.9", "5. adjusted close": "308.633333333333", "6. volume": "24085439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-03": {"1. open": "915.0", "2. high": "928.65", "3. low": "903.45", "4. close": "922.19", "5. adjusted close": "307.396666666667", "6. volume": "26697035", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-02": {"1. open": "882.01", "2. high": "923.5", "3. low": "878.0", "4. close": "901.76", "5. adjusted close": "300.586666666667", "6. volume": "31859156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-08-01": {"1. open": "903.825", "2. high": "935.6347", "3. low": "885.0", "4. close": "891.83", "5. adjusted close": "297.276666666667", "6. volume": "39014296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-29": {"1. open": "842.1", "2. high": "894.96", "3. low": "837.3", "4. close": "891.45", "5. adjusted close": "297.15", "6. volume": "31770961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-28": {"1. open": "840.2", "2. high": "849.9", "3. low": "818.4", "4. close": "842.7", "5. adjusted close": "280.9", "6. volume": "28240997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-27": {"1. open": "791.43", "2. high": "827.7768", "3. low": "785.3701", "4. close": "824.46", "5. adjusted close": "274.82", "6. volume": "29369996", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-26": {"1. open": "799.54", "2. high": "801.9299", "3. low": "768.79", "4. close": "776.58", "5. adjusted close": "258.86", "6. volume": "22273586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-25": {"1. open": "816.65", "2. high": "822.44", "3. low": "802.2", "4. close": "805.3", "5. adjusted close": "268.433333333333", "6. volume": "21357835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-22": {"1. open": "828.66", "2. high": "842.36", "3. low": "812.14", "4. close": "816.73", "5. adjusted close": "272.243333333333", "6. volume": "34490949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-21": {"1. open": "765.32", "2. high": "819.8", "3. low": "764.6", "4. close": "815.12", "5. adjusted close": "271.706666666667", "6. volume": "47344059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-20": {"1. open": "740.35", "2. high": "751.99", "3. low": "730.449", "4. close": "742.5", "5. adjusted close": "247.5", "6. volume": "29621363", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-19": {"1. open": "735.0", "2. high": "741.42", "3. low": "710.93", "4. close": "736.59", "5. adjusted close": "245.53", "6. volume": "26963370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-18": {"1. open": "734.81", "2. high": "751.55", "3. low": "718.81", "4. close": "721.64", "5. adjusted close": "240.546666666667", "6. volume": "27512476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-15": {"1. open": "720.0", "2. high": "730.8699", "3. low": "710.67", "4. close": "720.2", "5. adjusted close": "240.066666666667", "6. volume": "23227673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-14": {"1. open": "704.69", "2. high": "715.96", "3. low": "688.0", "4. close": "714.94", "5. adjusted close": "238.313333333333", "6. volume": "26185833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-13": {"1. open": "676.5", "2. high": "726.1799", "3. low": "675.1", "4. close": "711.12", "5. adjusted close": "237.04", "6. volume": "32651499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-12": {"1. open": "710.54", "2. high": "719.32", "3. low": "685.105", "4. close": "699.21", "5. adjusted close": "233.07", "6. volume": "29310320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-11": {"1. open": "756.31", "2. high": "759.19", "3. low": "700.88", "4. close": "703.03", "5. adjusted close": "234.343333333333", "6. volume": "33169740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-08": {"1. open": "727.0", "2. high": "764.9399", "3. low": "723.4843", "4. close": "752.29", "5. adjusted close": "250.763333333333", "6. volume": "33951362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-07": {"1. open": "701.76", "2. high": "736.085", "3. low": "696.63", "4. close": "733.63", "5. adjusted close": "244.543333333333", "6. volume": "27310230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-06": {"1. open": "692.34", "2. high": "703.69", "3. low": "681.56", "4. close": "695.2", "5. adjusted close": "231.733333333333", "6. volume": "23951210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-05": {"1. open": "669.0", "2. high": "699.44", "3. low": "648.5001", "4. close": "699.2", "5. adjusted close": "233.066666666667", "6. volume": "28259704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-07-01": {"1. open": "681.0", "2. high": "690.69", "3. low": "666.3601", "4. close": "681.79", "5. adjusted close": "227.263333333333", "6. volume": "24820148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-30": {"1. open": "673.53", "2. high": "688.37", "3. low": "656.59", "4. close": "673.42", "5. adjusted close": "224.473333333333", "6. volume": "31533484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-29": {"1. open": "691.5", "2. high": "693.52", "3. low": "666.82", "4. close": "685.47", "5. adjusted close": "228.49", "6. volume": "27632418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-28": {"1. open": "733.45", "2. high": "749.91", "3. low": "697.03", "4. close": "697.99", "5. adjusted close": "232.663333333333", "6. volume": "30222167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-27": {"1. open": "748.1", "2. high": "756.21", "3. low": "727.6966", "4. close": "734.76", "5. adjusted close": "244.92", "6. volume": "29726104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-24": {"1. open": "712.405", "2. high": "738.2", "3. low": "708.26", "4. close": "737.12", "5. adjusted close": "245.706666666667", "6. volume": "31923565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-23": {"1. open": "713.715", "2. high": "717.95", "3. low": "685.91", "4. close": "705.21", "5. adjusted close": "235.07", "6. volume": "34734226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-22": {"1. open": "703.51", "2. high": "740.5", "3. low": "701.48", "4. close": "708.26", "5. adjusted close": "236.086666666667", "6. volume": "33842420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-21": {"1. open": "673.81", "2. high": "730.7321", "3. low": "673.0", "4. close": "711.11", "5. adjusted close": "237.036666666667", "6. volume": "40930985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-17": {"1. open": "640.3", "2. high": "662.9082", "3. low": "639.59", "4. close": "650.28", "5. adjusted close": "216.76", "6. volume": "30880590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-16": {"1. open": "668.21", "2. high": "675.5", "3. low": "626.08", "4. close": "639.3", "5. adjusted close": "213.1", "6. volume": "35796900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-15": {"1. open": "662.75", "2. high": "706.9899", "3. low": "654.45", "4. close": "699.0", "5. adjusted close": "233.0", "6. volume": "39710645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-14": {"1. open": "654.86", "2. high": "678.99", "3. low": "635.21", "4. close": "662.67", "5. adjusted close": "220.89", "6. volume": "32662932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-13": {"1. open": "669.5", "2. high": "679.9", "3. low": "644.05", "4. close": "647.21", "5. adjusted close": "215.736666666667", "6. volume": "34255754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-10": {"1. open": "705.47", "2. high": "718.5", "3. low": "683.74", "4. close": "696.69", "5. adjusted close": "232.23", "6. volume": "32696966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-09": {"1. open": "748.02", "2. high": "766.6399", "3. low": "717.98", "4. close": "719.12", "5. adjusted close": "239.706666666667", "6. volume": "32163769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-08": {"1. open": "720.26", "2. high": "749.89", "3. low": "717.53", "4. close": "725.6", "5. adjusted close": "241.866666666667", "6. volume": "25403540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-07": {"1. open": "702.0", "2. high": "719.99", "3. low": "690.28", "4. close": "716.66", "5. adjusted close": "238.886666666667", "6. volume": "24269534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-06": {"1. open": "733.06", "2. high": "734.6", "3. low": "703.05", "4. close": "714.84", "5. adjusted close": "238.28", "6. volume": "28068174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-03": {"1. open": "729.675", "2. high": "743.3899", "3. low": "700.2534", "4. close": "703.55", "5. adjusted close": "234.516666666667", "6. volume": "37464579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-02": {"1. open": "732.47", "2. high": "792.63", "3. low": "726.2", "4. close": "775.0", "5. adjusted close": "258.333333333333", "6. volume": "31157706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-06-01": {"1. open": "755.16", "2. high": "771.98", "3. low": "730.92", "4. close": "740.37", "5. adjusted close": "246.79", "6. volume": "25749321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-31": {"1. open": "773.84", "2. high": "778.8", "3. low": "734.23", "4. close": "758.26", "5. adjusted close": "252.753333333333", "6. volume": "33971457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-27": {"1. open": "723.25", "2. high": "759.8", "3. low": "720.5311", "4. close": "759.63", "5. adjusted close": "253.21", "6. volume": "29764994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-26": {"1. open": "661.42", "2. high": "718.6699", "3. low": "653.66", "4. close": "707.73", "5. adjusted close": "235.91", "6. volume": "35334448", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-25": {"1. open": "623.85", "2. high": "669.32", "3. low": "623.0101", "4. close": "658.8", "5. adjusted close": "219.6", "6. volume": "30713108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-24": {"1. open": "653.53", "2. high": "653.92", "3. low": "620.57", "4. close": "628.16", "5. adjusted close": "209.386666666667", "6. volume": "29697505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-23": {"1. open": "655.02", "2. high": "679.9551", "3. low": "638.06", "4. close": "674.9", "5. adjusted close": "224.966666666667", "6. volume": "29634546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-20": {"1. open": "713.99", "2. high": "721.582", "3. low": "633.0", "4. close": "663.9", "5. adjusted close": "221.3", "6. volume": "48324435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-19": {"1. open": "707.0", "2. high": "734.0", "3. low": "694.11", "4. close": "709.42", "5. adjusted close": "236.473333333333", "6. volume": "30098891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-18": {"1. open": "744.52", "2. high": "760.5", "3. low": "700.81", "4. close": "709.81", "5. adjusted close": "236.603333333333", "6. volume": "29270604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-17": {"1. open": "747.36", "2. high": "764.48", "3. low": "728.85", "4. close": "761.61", "5. adjusted close": "253.87", "6. volume": "26745370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-16": {"1. open": "767.16", "2. high": "769.76", "3. low": "719.0885", "4. close": "724.37", "5. adjusted close": "241.456666666667", "6. volume": "28699513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-13": {"1. open": "773.48", "2. high": "787.3499", "3. low": "751.565", "4. close": "769.59", "5. adjusted close": "256.53", "6. volume": "30716908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-12": {"1. open": "701.0", "2. high": "759.66", "3. low": "680.0", "4. close": "728.0", "5. adjusted close": "242.666666666667", "6. volume": "46770954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-11": {"1. open": "795.0", "2. high": "809.77", "3. low": "727.2", "4. close": "734.0", "5. adjusted close": "244.666666666667", "6. volume": "32408153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-10": {"1. open": "819.31", "2. high": "825.36", "3. low": "774.25", "4. close": "800.04", "5. adjusted close": "266.68", "6. volume": "28133877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-09": {"1. open": "836.45", "2. high": "845.63", "3. low": "781.15", "4. close": "787.11", "5. adjusted close": "262.37", "6. volume": "30270074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-06": {"1. open": "887.0", "2. high": "888.0", "3. low": "843.105", "4. close": "865.65", "5. adjusted close": "288.55", "6. volume": "24301037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-05": {"1. open": "939.21", "2. high": "945.6", "3. low": "857.7", "4. close": "873.28", "5. adjusted close": "291.093333333333", "6. volume": "30839731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-04": {"1. open": "903.94", "2. high": "955.5", "3. low": "885.28", "4. close": "952.62", "5. adjusted close": "317.54", "6. volume": "27039655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-03": {"1. open": "903.18", "2. high": "924.08", "3. low": "888.59", "4. close": "909.25", "5. adjusted close": "303.083333333333", "6. volume": "21236525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-05-02": {"1. open": "860.77", "2. high": "906.3599", "3. low": "848.03", "4. close": "902.94", "5. adjusted close": "300.98", "6. volume": "25260457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-29": {"1. open": "902.25", "2. high": "934.3999", "3. low": "870.0", "4. close": "870.76", "5. adjusted close": "290.253333333333", "6. volume": "29377665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-28": {"1. open": "899.98", "2. high": "900.0", "3. low": "821.7", "4. close": "877.51", "5. adjusted close": "292.503333333333", "6. volume": "41649509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-27": {"1. open": "898.58", "2. high": "918.0", "3. low": "877.36", "4. close": "881.51", "5. adjusted close": "293.836666666667", "6. volume": "25652132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-26": {"1. open": "995.43", "2. high": "1000.0", "3. low": "875.0", "4. close": "876.42", "5. adjusted close": "292.14", "6. volume": "44694524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-25": {"1. open": "978.97", "2. high": "1008.62", "3. low": "975.3", "4. close": "998.02", "5. adjusted close": "332.673333333333", "6. volume": "22780445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-22": {"1. open": "1014.91", "2. high": "1034.85", "3. low": "994.0001", "4. close": "1005.05", "5. adjusted close": "335.016666666667", "6. volume": "23232186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-21": {"1. open": "1074.73", "2. high": "1092.22", "3. low": "996.415", "4. close": "1008.78", "5. adjusted close": "336.26", "6. volume": "35138779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-20": {"1. open": "1030.0", "2. high": "1034.0", "3. low": "975.2501", "4. close": "977.2", "5. adjusted close": "325.733333333333", "6. volume": "21616141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-19": {"1. open": "1005.06", "2. high": "1034.94", "3. low": "995.325", "4. close": "1028.15", "5. adjusted close": "342.716666666667", "6. volume": "16615944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-18": {"1. open": "989.03", "2. high": "1014.92", "3. low": "973.41", "4. close": "1004.29", "5. adjusted close": "334.763333333333", "6. volume": "17238407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-14": {"1. open": "999.29", "2. high": "1012.7099", "3. low": "982.19", "4. close": "985.0", "5. adjusted close": "328.333333333333", "6. volume": "19474135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-13": {"1. open": "981.075", "2. high": "1026.24", "3. low": "973.097", "4. close": "1022.37", "5. adjusted close": "340.79", "6. volume": "18373737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-12": {"1. open": "997.64", "2. high": "1021.1921", "3. low": "976.6001", "4. close": "986.95", "5. adjusted close": "328.983333333333", "6. volume": "21992032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-11": {"1. open": "980.4", "2. high": "1008.4681", "3. low": "974.64", "4. close": "975.93", "5. adjusted close": "325.31", "6. volume": "19785735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-08": {"1. open": "1043.21", "2. high": "1048.44", "3. low": "1022.435", "4. close": "1025.49", "5. adjusted close": "341.83", "6. volume": "18337896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-07": {"1. open": "1052.39", "2. high": "1076.59", "3. low": "1021.5401", "4. close": "1057.26", "5. adjusted close": "352.42", "6. volume": "26482353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-06": {"1. open": "1073.47", "2. high": "1079.0", "3. low": "1027.7", "4. close": "1045.76", "5. adjusted close": "348.586666666667", "6. volume": "29782845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-05": {"1. open": "1136.3", "2. high": "1152.87", "3. low": "1087.3", "4. close": "1091.26", "5. adjusted close": "363.753333333333", "6. volume": "26192187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-04": {"1. open": "1089.38", "2. high": "1149.91", "3. low": "1072.53", "4. close": "1145.45", "5. adjusted close": "381.816666666667", "6. volume": "27392567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-04-01": {"1. open": "1081.15", "2. high": "1094.75", "3. low": "1066.64", "4. close": "1084.59", "5. adjusted close": "361.53", "6. volume": "18087741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-31": {"1. open": "1094.57", "2. high": "1103.1399", "3. low": "1076.641", "4. close": "1077.6", "5. adjusted close": "359.2", "6. volume": "16330919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-30": {"1. open": "1091.17", "2. high": "1113.95", "3. low": "1084.0", "4. close": "1093.99", "5. adjusted close": "364.663333333333", "6. volume": "19955002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-29": {"1. open": "1107.99", "2. high": "1114.77", "3. low": "1073.11", "4. close": "1099.57", "5. adjusted close": "366.523333333333", "6. volume": "24538273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-28": {"1. open": "1065.1", "2. high": "1097.8799", "3. low": "1053.6", "4. close": "1091.84", "5. adjusted close": "363.946666666667", "6. volume": "34168693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-25": {"1. open": "1008.0", "2. high": "1021.7999", "3. low": "997.3201", "4. close": "1010.64", "5. adjusted close": "336.88", "6. volume": "20496893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-24": {"1. open": "1009.73", "2. high": "1024.49", "3. low": "988.8", "4. close": "1013.92", "5. adjusted close": "337.973333333333", "6. volume": "22973626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-23": {"1. open": "979.94", "2. high": "1040.7", "3. low": "976.4", "4. close": "999.11", "5. adjusted close": "333.036666666667", "6. volume": "40225383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-22": {"1. open": "930.0", "2. high": "997.86", "3. low": "921.75", "4. close": "993.98", "5. adjusted close": "331.326666666667", "6. volume": "34882278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-21": {"1. open": "914.98", "2. high": "942.85", "3. low": "907.09", "4. close": "921.16", "5. adjusted close": "307.053333333333", "6. volume": "26640958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-18": {"1. open": "874.49", "2. high": "907.85", "3. low": "867.39", "4. close": "905.39", "5. adjusted close": "301.796666666667", "6. volume": "33443159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-17": {"1. open": "830.99", "2. high": "875.0", "3. low": "825.7178", "4. close": "871.6", "5. adjusted close": "290.533333333333", "6. volume": "22194324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-16": {"1. open": "809.0", "2. high": "842.0", "3. low": "802.2601", "4. close": "840.23", "5. adjusted close": "280.076666666667", "6. volume": "28009607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-15": {"1. open": "775.27", "2. high": "805.57", "3. low": "756.57", "4. close": "801.89", "5. adjusted close": "267.296666666667", "6. volume": "22280381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-14": {"1. open": "780.61", "2. high": "800.7", "3. low": "756.04", "4. close": "766.37", "5. adjusted close": "255.456666666667", "6. volume": "23717421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-11": {"1. open": "840.197", "2. high": "843.802", "3. low": "793.77", "4. close": "795.35", "5. adjusted close": "265.116666666667", "6. volume": "22345722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-10": {"1. open": "851.45", "2. high": "854.45", "3. low": "810.3601", "4. close": "838.3", "5. adjusted close": "279.433333333333", "6. volume": "19549548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-09": {"1. open": "839.48", "2. high": "860.56", "3. low": "832.01", "4. close": "858.97", "5. adjusted close": "286.323333333333", "6. volume": "19727993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-08": {"1. open": "795.53", "2. high": "849.99", "3. low": "782.17", "4. close": "824.4", "5. adjusted close": "274.8", "6. volume": "26799702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-07": {"1. open": "856.3", "2. high": "866.14", "3. low": "804.57", "4. close": "804.58", "5. adjusted close": "268.193333333333", "6. volume": "24164724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-04": {"1. open": "849.1", "2. high": "855.65", "3. low": "825.1609", "4. close": "838.29", "5. adjusted close": "279.43", "6. volume": "22393287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-03": {"1. open": "878.77", "2. high": "886.439", "3. low": "832.6001", "4. close": "839.29", "5. adjusted close": "279.763333333333", "6. volume": "20541169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-02": {"1. open": "872.13", "2. high": "886.48", "3. low": "844.2721", "4. close": "879.89", "5. adjusted close": "293.296666666667", "6. volume": "24881146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-03-01": {"1. open": "869.68", "2. high": "889.88", "3. low": "853.78", "4. close": "864.37", "5. adjusted close": "288.123333333333", "6. volume": "24922287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-28": {"1. open": "815.01", "2. high": "876.86", "3. low": "814.7075", "4. close": "870.43", "5. adjusted close": "290.143333333333", "6. volume": "33002289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-25": {"1. open": "809.23", "2. high": "819.5", "3. low": "782.4005", "4. close": "809.87", "5. adjusted close": "269.956666666667", "6. volume": "25355921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-24": {"1. open": "700.39", "2. high": "802.48", "3. low": "700.0", "4. close": "800.77", "5. adjusted close": "266.923333333333", "6. volume": "45107425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-23": {"1. open": "830.43", "2. high": "835.2997", "3. low": "760.56", "4. close": "764.04", "5. adjusted close": "254.68", "6. volume": "31752336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-22": {"1. open": "834.13", "2. high": "856.7338", "3. low": "801.1001", "4. close": "821.53", "5. adjusted close": "273.843333333333", "6. volume": "27387874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-18": {"1. open": "886.0", "2. high": "886.87", "3. low": "837.61", "4. close": "856.98", "5. adjusted close": "285.66", "6. volume": "22833947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-17": {"1. open": "913.26", "2. high": "918.4999", "3. low": "874.1", "4. close": "876.35", "5. adjusted close": "292.116666666667", "6. volume": "18392806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-16": {"1. open": "914.05", "2. high": "926.4299", "3. low": "901.21", "4. close": "923.39", "5. adjusted close": "307.796666666667", "6. volume": "17098132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-15": {"1. open": "900.0", "2. high": "923.0", "3. low": "893.3774", "4. close": "922.43", "5. adjusted close": "307.476666666667", "6. volume": "19216514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-14": {"1. open": "861.57", "2. high": "898.8799", "3. low": "853.15", "4. close": "875.76", "5. adjusted close": "291.92", "6. volume": "22585472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-11": {"1. open": "909.63", "2. high": "915.96", "3. low": "850.7", "4. close": "860.0", "5. adjusted close": "286.666666666667", "6. volume": "26548623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-10": {"1. open": "908.37", "2. high": "943.81", "3. low": "896.7", "4. close": "904.55", "5. adjusted close": "301.516666666667", "6. volume": "22042277", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-09": {"1. open": "935.0", "2. high": "946.2699", "3. low": "920.0", "4. close": "932.0", "5. adjusted close": "310.666666666667", "6. volume": "17419848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-08": {"1. open": "905.53", "2. high": "926.2899", "3. low": "894.8", "4. close": "922.0", "5. adjusted close": "307.333333333333", "6. volume": "16909671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-07": {"1. open": "923.79", "2. high": "947.77", "3. low": "902.7089", "4. close": "907.34", "5. adjusted close": "302.446666666667", "6. volume": "20331488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-04": {"1. open": "897.22", "2. high": "936.5", "3. low": "881.17", "4. close": "923.32", "5. adjusted close": "307.773333333333", "6. volume": "24541822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-03": {"1. open": "882.0", "2. high": "937.0", "3. low": "880.52", "4. close": "891.14", "5. adjusted close": "297.046666666667", "6. volume": "26285186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-02": {"1. open": "928.18", "2. high": "931.5", "3. low": "889.41", "4. close": "905.66", "5. adjusted close": "301.886666666667", "6. volume": "22264345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-02-01": {"1. open": "935.21", "2. high": "943.7", "3. low": "905.0", "4. close": "931.25", "5. adjusted close": "310.416666666667", "6. volume": "24379446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-31": {"1. open": "872.71", "2. high": "937.99", "3. low": "862.05", "4. close": "936.72", "5. adjusted close": "312.24", "6. volume": "34812032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-28": {"1. open": "831.56", "2. high": "857.5", "3. low": "792.01", "4. close": "846.35", "5. adjusted close": "282.116666666667", "6. volume": "44929650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-27": {"1. open": "933.36", "2. high": "935.39", "3. low": "829.0", "4. close": "829.1", "5. adjusted close": "276.366666666667", "6. volume": "49036523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-26": {"1. open": "952.43", "2. high": "987.69", "3. low": "906.0", "4. close": "937.41", "5. adjusted close": "312.47", "6. volume": "34955761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-25": {"1. open": "914.2", "2. high": "951.26", "3. low": "903.21", "4. close": "918.4", "5. adjusted close": "306.133333333333", "6. volume": "28865302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-24": {"1. open": "904.76", "2. high": "933.5131", "3. low": "851.47", "4. close": "930.0", "5. adjusted close": "310.0", "6. volume": "50791714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-21": {"1. open": "996.34", "2. high": "1004.55", "3. low": "940.5", "4. close": "943.9", "5. adjusted close": "314.633333333333", "6. volume": "34472009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-20": {"1. open": "1009.73", "2. high": "1041.66", "3. low": "994.0", "4. close": "996.27", "5. adjusted close": "332.09", "6. volume": "23496248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-19": {"1. open": "1041.705", "2. high": "1054.6699", "3. low": "995.0", "4. close": "995.65", "5. adjusted close": "331.883333333333", "6. volume": "24870215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-18": {"1. open": "1026.605", "2. high": "1070.7899", "3. low": "1016.06", "4. close": "1030.51", "5. adjusted close": "343.503333333333", "6. volume": "22158412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-14": {"1. open": "1019.88", "2. high": "1052.0", "3. low": "1013.3788", "4. close": "1049.61", "5. adjusted close": "349.87", "6. volume": "24308137", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-13": {"1. open": "1109.065", "2. high": "1115.6", "3. low": "1026.5391", "4. close": "1031.56", "5. adjusted close": "343.853333333333", "6. volume": "32403264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-12": {"1. open": "1078.85", "2. high": "1114.84", "3. low": "1072.5901", "4. close": "1106.22", "5. adjusted close": "368.74", "6. volume": "27913005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-11": {"1. open": "1053.67", "2. high": "1075.85", "3. low": "1038.82", "4. close": "1064.4", "5. adjusted close": "354.8", "6. volume": "21593308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-10": {"1. open": "1000.0", "2. high": "1059.1", "3. low": "980.0", "4. close": "1058.12", "5. adjusted close": "352.706666666667", "6. volume": "30604959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-07": {"1. open": "1080.37", "2. high": "1080.9299", "3. low": "1010.0", "4. close": "1026.96", "5. adjusted close": "342.32", "6. volume": "28054916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-06": {"1. open": "1077.0", "2. high": "1088.0", "3. low": "1020.5", "4. close": "1064.7", "5. adjusted close": "354.9", "6. volume": "30112158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-05": {"1. open": "1146.65", "2. high": "1170.34", "3. low": "1081.0101", "4. close": "1088.12", "5. adjusted close": "362.706666666667", "6. volume": "26706599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-04": {"1. open": "1189.55", "2. high": "1208.0", "3. low": "1123.05", "4. close": "1149.59", "5. adjusted close": "383.196666666667", "6. volume": "33416086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2022-01-03": {"1. open": "1147.75", "2. high": "1201.07", "3. low": "1136.04", "4. close": "1199.78", "5. adjusted close": "399.926666666667", "6. volume": "34895349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-31": {"1. open": "1073.4444", "2. high": "1081.9999", "3. low": "1054.59", "4. close": "1056.78", "5. adjusted close": "352.26", "6. volume": "13466216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-30": {"1. open": "1061.33", "2. high": "1095.55", "3. low": "1053.15", "4. close": "1070.34", "5. adjusted close": "356.78", "6. volume": "15680313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-29": {"1. open": "1098.64", "2. high": "1104.0", "3. low": "1064.14", "4. close": "1086.19", "5. adjusted close": "362.063333333333", "6. volume": "18718015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-28": {"1. open": "1109.49", "2. high": "1118.9999", "3. low": "1078.42", "4. close": "1088.47", "5. adjusted close": "362.823333333333", "6. volume": "20107969", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-27": {"1. open": "1073.67", "2. high": "1117.0", "3. low": "1070.7152", "4. close": "1093.94", "5. adjusted close": "364.646666666667", "6. volume": "23715273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-23": {"1. open": "1006.8", "2. high": "1072.9767", "3. low": "997.56", "4. close": "1067.0", "5. adjusted close": "355.666666666667", "6. volume": "30904429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-22": {"1. open": "965.66", "2. high": "1015.6599", "3. low": "957.05", "4. close": "1008.87", "5. adjusted close": "336.29", "6. volume": "31211362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-21": {"1. open": "916.87", "2. high": "939.5", "3. low": "886.12", "4. close": "938.53", "5. adjusted close": "312.843333333333", "6. volume": "23839305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-20": {"1. open": "910.7", "2. high": "921.6884", "3. low": "893.39", "4. close": "899.94", "5. adjusted close": "299.98", "6. volume": "18826671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-17": {"1. open": "914.77", "2. high": "960.6599", "3. low": "909.0401", "4. close": "932.57", "5. adjusted close": "310.856666666667", "6. volume": "33626754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-16": {"1. open": "994.5", "2. high": "994.98", "3. low": "921.85", "4. close": "926.92", "5. adjusted close": "308.973333333333", "6. volume": "27590483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-15": {"1. open": "953.21", "2. high": "978.7499", "3. low": "928.2501", "4. close": "975.99", "5. adjusted close": "325.33", "6. volume": "25056410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-14": {"1. open": "945.0", "2. high": "966.41", "3. low": "930.0", "4. close": "958.51", "5. adjusted close": "319.503333333333", "6. volume": "23602090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-13": {"1. open": "1001.09", "2. high": "1005.0", "3. low": "951.42", "4. close": "966.41", "5. adjusted close": "322.136666666667", "6. volume": "26198502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-10": {"1. open": "1008.75", "2. high": "1020.9797", "3. low": "982.53", "4. close": "1017.03", "5. adjusted close": "339.01", "6. volume": "19888122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-09": {"1. open": "1060.64", "2. high": "1062.49", "3. low": "1002.36", "4. close": "1003.8", "5. adjusted close": "334.6", "6. volume": "19812832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-08": {"1. open": "1052.71", "2. high": "1072.38", "3. low": "1033.0001", "4. close": "1068.96", "5. adjusted close": "356.32", "6. volume": "13968790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-07": {"1. open": "1044.2", "2. high": "1057.6739", "3. low": "1026.81", "4. close": "1051.75", "5. adjusted close": "350.583333333333", "6. volume": "18694857", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-06": {"1. open": "1001.51", "2. high": "1021.64", "3. low": "950.5", "4. close": "1009.01", "5. adjusted close": "336.336666666667", "6. volume": "27221037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-03": {"1. open": "1084.79", "2. high": "1090.5753", "3. low": "1000.21", "4. close": "1014.97", "5. adjusted close": "338.323333333333", "6. volume": "30773995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-02": {"1. open": "1099.06", "2. high": "1113.0", "3. low": "1056.65", "4. close": "1084.6", "5. adjusted close": "361.533333333333", "6. volume": "24371623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-12-01": {"1. open": "1160.695", "2. high": "1172.8399", "3. low": "1090.76", "4. close": "1095.0", "5. adjusted close": "365.0", "6. volume": "22934698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-30": {"1. open": "1144.37", "2. high": "1168.0", "3. low": "1118.0", "4. close": "1144.76", "5. adjusted close": "381.586666666667", "6. volume": "27092038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-29": {"1. open": "1100.99", "2. high": "1142.67", "3. low": "1100.19", "4. close": "1136.99", "5. adjusted close": "378.996666666667", "6. volume": "19464467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-26": {"1. open": "1099.47", "2. high": "1108.7827", "3. low": "1081.0", "4. close": "1081.92", "5. adjusted close": "360.64", "6. volume": "11680890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-24": {"1. open": "1080.39", "2. high": "1132.77", "3. low": "1062.0", "4. close": "1116.0", "5. adjusted close": "372.0", "6. volume": "22560238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-23": {"1. open": "1167.51", "2. high": "1180.4999", "3. low": "1062.7", "4. close": "1109.03", "5. adjusted close": "369.676666666667", "6. volume": "36171700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-22": {"1. open": "1162.33", "2. high": "1201.95", "3. low": "1132.43", "4. close": "1156.87", "5. adjusted close": "385.623333333333", "6. volume": "33072509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-19": {"1. open": "1098.87", "2. high": "1138.7199", "3. low": "1092.7", "4. close": "1137.06", "5. adjusted close": "379.02", "6. volume": "21642258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-18": {"1. open": "1106.55", "2. high": "1112.0", "3. low": "1075.02", "4. close": "1096.38", "5. adjusted close": "365.46", "6. volume": "20898930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-17": {"1. open": "1063.51", "2. high": "1119.64", "3. low": "1055.5", "4. close": "1089.01", "5. adjusted close": "363.003333333333", "6. volume": "31445365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-16": {"1. open": "1003.31", "2. high": "1057.1999", "3. low": "1002.18", "4. close": "1054.73", "5. adjusted close": "351.576666666667", "6. volume": "26542359", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-15": {"1. open": "1017.63", "2. high": "1031.98", "3. low": "978.6", "4. close": "1013.39", "5. adjusted close": "337.796666666667", "6. volume": "34775649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-12": {"1. open": "1047.5", "2. high": "1054.5", "3. low": "1019.2", "4. close": "1033.42", "5. adjusted close": "344.473333333333", "6. volume": "25147852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-11": {"1. open": "1102.77", "2. high": "1104.97", "3. low": "1054.68", "4. close": "1063.51", "5. adjusted close": "354.503333333333", "6. volume": "22396568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-10": {"1. open": "1010.41", "2. high": "1078.1", "3. low": "987.31", "4. close": "1067.95", "5. adjusted close": "355.983333333333", "6. volume": "42802722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-09": {"1. open": "1173.6", "2. high": "1174.5", "3. low": "1011.52", "4. close": "1023.5", "5. adjusted close": "341.166666666667", "6. volume": "58525547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-08": {"1. open": "1149.785", "2. high": "1197.0", "3. low": "1133.0", "4. close": "1162.94", "5. adjusted close": "387.646666666667", "6. volume": "33445715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-05": {"1. open": "1228.0", "2. high": "1239.87", "3. low": "1208.0", "4. close": "1222.09", "5. adjusted close": "407.363333333333", "6. volume": "21628812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-04": {"1. open": "1234.41", "2. high": "1243.49", "3. low": "1217.0", "4. close": "1229.91", "5. adjusted close": "409.97", "6. volume": "25397410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-03": {"1. open": "1177.33", "2. high": "1215.39", "3. low": "1152.62", "4. close": "1213.86", "5. adjusted close": "404.62", "6. volume": "34628519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-02": {"1. open": "1159.355", "2. high": "1208.59", "3. low": "1146.0", "4. close": "1172.0", "5. adjusted close": "390.666666666667", "6. volume": "42450935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-11-01": {"1. open": "1145.0", "2. high": "1209.75", "3. low": "1118.66", "4. close": "1208.59", "5. adjusted close": "402.863333333333", "6. volume": "54868952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-29": {"1. open": "1081.86", "2. high": "1115.21", "3. low": "1073.205", "4. close": "1114.0", "5. adjusted close": "371.333333333333", "6. volume": "29918417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-28": {"1. open": "1068.305", "2. high": "1081.0", "3. low": "1054.2", "4. close": "1077.04", "5. adjusted close": "359.013333333333", "6. volume": "27213173", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-27": {"1. open": "1039.66", "2. high": "1070.88", "3. low": "1030.78", "4. close": "1037.86", "5. adjusted close": "345.953333333333", "6. volume": "38526459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-26": {"1. open": "1024.69", "2. high": "1094.94", "3. low": "1001.44", "4. close": "1018.43", "5. adjusted close": "339.476666666667", "6. volume": "62414968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-25": {"1. open": "950.53", "2. high": "1045.02", "3. low": "944.2", "4. close": "1024.86", "5. adjusted close": "341.62", "6. volume": "62852099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-22": {"1. open": "895.5", "2. high": "910.0", "3. low": "890.96", "4. close": "909.68", "5. adjusted close": "303.226666666667", "6. volume": "22880835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-21": {"1. open": "856.0", "2. high": "900.0", "3. low": "855.5046", "4. close": "894.0", "5. adjusted close": "298.0", "6. volume": "31481454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-20": {"1. open": "865.35", "2. high": "869.49", "3. low": "857.38", "4. close": "865.8", "5. adjusted close": "288.6", "6. volume": "14032052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-19": {"1. open": "877.53", "2. high": "877.95", "3. low": "862.51", "4. close": "864.27", "5. adjusted close": "288.09", "6. volume": "17381128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-18": {"1. open": "851.79", "2. high": "875.26", "3. low": "851.47", "4. close": "870.11", "5. adjusted close": "290.036666666667", "6. volume": "24207244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-15": {"1. open": "823.7384", "2. high": "843.21", "3. low": "822.35", "4. close": "843.03", "5. adjusted close": "281.01", "6. volume": "18924567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-14": {"1. open": "815.49", "2. high": "820.25", "3. low": "813.3501", "4. close": "818.32", "5. adjusted close": "272.773333333333", "6. volume": "12247170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-13": {"1. open": "810.47", "2. high": "815.41", "3. low": "805.78", "4. close": "811.08", "5. adjusted close": "270.36", "6. volume": "14120075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-12": {"1. open": "800.93", "2. high": "812.32", "3. low": "796.57", "4. close": "805.72", "5. adjusted close": "268.573333333333", "6. volume": "22020040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-11": {"1. open": "787.65", "2. high": "801.24", "3. low": "785.5", "4. close": "791.94", "5. adjusted close": "263.98", "6. volume": "14200322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-08": {"1. open": "796.21", "2. high": "796.38", "3. low": "780.91", "4. close": "785.49", "5. adjusted close": "261.83", "6. volume": "16738604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-07": {"1. open": "785.46", "2. high": "805.0", "3. low": "783.38", "4. close": "793.61", "5. adjusted close": "264.536666666667", "6. volume": "19195782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-06": {"1. open": "776.2", "2. high": "786.66", "3. low": "773.22", "4. close": "782.75", "5. adjusted close": "260.916666666667", "6. volume": "14632768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-05": {"1. open": "784.7962", "2. high": "797.31", "3. low": "774.2", "4. close": "780.59", "5. adjusted close": "260.196666666667", "6. volume": "18432625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-04": {"1. open": "796.5", "2. high": "806.9699", "3. low": "776.12", "4. close": "781.53", "5. adjusted close": "260.51", "6. volume": "30483341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-10-01": {"1. open": "778.4", "2. high": "780.78", "3. low": "763.59", "4. close": "775.22", "5. adjusted close": "258.406666666667", "6. volume": "17031414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-30": {"1. open": "781.0", "2. high": "789.1305", "3. low": "775.0", "4. close": "775.48", "5. adjusted close": "258.493333333333", "6. volume": "17955961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-29": {"1. open": "779.8", "2. high": "793.5", "3. low": "770.68", "4. close": "781.31", "5. adjusted close": "260.436666666667", "6. volume": "20942877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-28": {"1. open": "787.2", "2. high": "795.64", "3. low": "766.1801", "4. close": "777.56", "5. adjusted close": "259.186666666667", "6. volume": "25381422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-27": {"1. open": "773.12", "2. high": "799.0", "3. low": "769.31", "4. close": "791.36", "5. adjusted close": "263.786666666667", "6. volume": "28070657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-24": {"1. open": "745.89", "2. high": "774.8", "3. low": "744.56", "4. close": "774.39", "5. adjusted close": "258.13", "6. volume": "21373022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-23": {"1. open": "755.0", "2. high": "758.2", "3. low": "747.92", "4. close": "753.64", "5. adjusted close": "251.213333333333", "6. volume": "11947527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-22": {"1. open": "743.5263", "2. high": "753.6699", "3. low": "739.12", "4. close": "751.94", "5. adjusted close": "250.646666666667", "6. volume": "15126272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-21": {"1. open": "734.79", "2. high": "744.7399", "3. low": "730.44", "4. close": "739.38", "5. adjusted close": "246.46", "6. volume": "16330723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-20": {"1. open": "734.5577", "2. high": "742.0", "3. low": "718.6249", "4. close": "730.17", "5. adjusted close": "243.39", "6. volume": "24757652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-17": {"1. open": "757.15", "2. high": "761.04", "3. low": "750.0", "4. close": "759.49", "5. adjusted close": "253.163333333333", "6. volume": "28204176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-16": {"1. open": "752.83", "2. high": "758.91", "3. low": "747.61", "4. close": "756.99", "5. adjusted close": "252.33", "6. volume": "13923393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-15": {"1. open": "745.0", "2. high": "756.86", "3. low": "738.36", "4. close": "755.83", "5. adjusted close": "251.943333333333", "6. volume": "15357685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-14": {"1. open": "742.57", "2. high": "754.47", "3. low": "736.4", "4. close": "744.49", "5. adjusted close": "248.163333333333", "6. volume": "18524881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-13": {"1. open": "740.2143", "2. high": "744.78", "3. low": "708.85", "4. close": "743.0", "5. adjusted close": "247.666666666667", "6. volume": "22952482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-10": {"1. open": "759.6", "2. high": "762.61", "3. low": "734.5201", "4. close": "736.27", "5. adjusted close": "245.423333333333", "6. volume": "15184170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-09": {"1. open": "753.41", "2. high": "762.1", "3. low": "751.6301", "4. close": "754.86", "5. adjusted close": "251.62", "6. volume": "14077731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-08": {"1. open": "761.58", "2. high": "764.45", "3. low": "740.7733", "4. close": "753.87", "5. adjusted close": "251.29", "6. volume": "18793036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-07": {"1. open": "740.0", "2. high": "760.2", "3. low": "739.26", "4. close": "752.92", "5. adjusted close": "250.973333333333", "6. volume": "20039825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-03": {"1. open": "732.2494", "2. high": "734.0", "3. low": "724.2", "4. close": "733.57", "5. adjusted close": "244.523333333333", "6. volume": "15271045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-02": {"1. open": "734.5", "2. high": "740.97", "3. low": "730.54", "4. close": "732.39", "5. adjusted close": "244.13", "6. volume": "12796739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-09-01": {"1. open": "734.08", "2. high": "741.99", "3. low": "731.2701", "4. close": "734.09", "5. adjusted close": "244.696666666667", "6. volume": "13204335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-31": {"1. open": "733.0", "2. high": "740.39", "3. low": "726.44", "4. close": "735.72", "5. adjusted close": "245.24", "6. volume": "20855436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-30": {"1. open": "714.715", "2. high": "731.0", "3. low": "712.73", "4. close": "730.91", "5. adjusted close": "243.636666666667", "6. volume": "18604220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-27": {"1. open": "705.0", "2. high": "715.0", "3. low": "702.1001", "4. close": "711.92", "5. adjusted close": "237.306666666667", "6. volume": "13833763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-26": {"1. open": "708.31", "2. high": "715.4", "3. low": "697.6201", "4. close": "701.16", "5. adjusted close": "233.72", "6. volume": "13214292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-25": {"1. open": "707.03", "2. high": "716.97", "3. low": "704.0", "4. close": "711.2", "5. adjusted close": "237.066666666667", "6. volume": "12645562", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-24": {"1. open": "710.68", "2. high": "715.22", "3. low": "702.64", "4. close": "708.49", "5. adjusted close": "236.163333333333", "6. volume": "13083071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-23": {"1. open": "685.442", "2. high": "712.1299", "3. low": "680.7505", "4. close": "706.3", "5. adjusted close": "235.433333333333", "6. volume": "20264859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-20": {"1. open": "682.85", "2. high": "692.1299", "3. low": "673.7", "4. close": "680.26", "5. adjusted close": "226.753333333333", "6. volume": "14841865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-19": {"1. open": "678.21", "2. high": "686.55", "3. low": "667.59", "4. close": "673.47", "5. adjusted close": "224.49", "6. volume": "14313486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-18": {"1. open": "669.7479", "2. high": "695.77", "3. low": "669.35", "4. close": "688.99", "5. adjusted close": "229.663333333333", "6. volume": "20349375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-17": {"1. open": "672.66", "2. high": "674.58", "3. low": "648.84", "4. close": "665.71", "5. adjusted close": "221.903333333333", "6. volume": "23721279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-16": {"1. open": "705.07", "2. high": "709.5", "3. low": "676.4", "4. close": "686.17", "5. adjusted close": "228.723333333333", "6. volume": "23103303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-13": {"1. open": "723.71", "2. high": "729.9", "3. low": "714.34", "4. close": "717.17", "5. adjusted close": "239.056666666667", "6. volume": "16671844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-12": {"1. open": "706.34", "2. high": "722.8", "3. low": "699.4", "4. close": "722.25", "5. adjusted close": "240.75", "6. volume": "17681686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-11": {"1. open": "712.71", "2. high": "715.18", "3. low": "704.21", "4. close": "707.82", "5. adjusted close": "235.94", "6. volume": "9800558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-10": {"1. open": "713.99", "2. high": "716.59", "3. low": "701.88", "4. close": "709.99", "5. adjusted close": "236.663333333333", "6. volume": "13432305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-09": {"1. open": "710.17", "2. high": "719.03", "3. low": "705.13", "4. close": "713.76", "5. adjusted close": "237.92", "6. volume": "14715349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-06": {"1. open": "711.9", "2. high": "716.33", "3. low": "697.63", "4. close": "699.1", "5. adjusted close": "233.033333333333", "6. volume": "15623049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-05": {"1. open": "716.0", "2. high": "720.9499", "3. low": "711.41", "4. close": "714.63", "5. adjusted close": "238.21", "6. volume": "12919637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-04": {"1. open": "711.0", "2. high": "724.9", "3. low": "708.93", "4. close": "710.92", "5. adjusted close": "236.973333333333", "6. volume": "17002647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-03": {"1. open": "719.0", "2. high": "722.65", "3. low": "701.01", "4. close": "709.74", "5. adjusted close": "236.58", "6. volume": "21620253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-08-02": {"1. open": "700.0", "2. high": "726.94", "3. low": "698.4", "4. close": "709.67", "5. adjusted close": "236.556666666667", "6. volume": "33615765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-30": {"1. open": "671.758", "2. high": "697.53", "3. low": "669.0", "4. close": "687.2", "5. adjusted close": "229.066666666667", "6. volume": "29656411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-29": {"1. open": "649.79", "2. high": "683.69", "3. low": "648.8", "4. close": "677.35", "5. adjusted close": "225.783333333333", "6. volume": "29688446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-28": {"1. open": "646.995", "2. high": "654.9699", "3. low": "639.4001", "4. close": "646.98", "5. adjusted close": "215.66", "6. volume": "16006596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-27": {"1. open": "663.4", "2. high": "666.5", "3. low": "627.24", "4. close": "644.78", "5. adjusted close": "214.926666666667", "6. volume": "32813290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-26": {"1. open": "650.97", "2. high": "668.1999", "3. low": "647.11", "4. close": "657.62", "5. adjusted close": "219.206666666667", "6. volume": "25336556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-23": {"1. open": "646.36", "2. high": "648.8", "3. low": "637.3001", "4. close": "643.38", "5. adjusted close": "214.46", "6. volume": "14604944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-22": {"1. open": "656.4428", "2. high": "662.17", "3. low": "644.6001", "4. close": "649.26", "5. adjusted close": "216.42", "6. volume": "15105727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-21": {"1. open": "659.61", "2. high": "664.8599", "3. low": "650.2901", "4. close": "655.29", "5. adjusted close": "218.43", "6. volume": "13953338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-20": {"1. open": "651.99", "2. high": "662.3916", "3. low": "640.501", "4. close": "660.5", "5. adjusted close": "220.166666666667", "6. volume": "15487127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-19": {"1. open": "629.89", "2. high": "647.1999", "3. low": "621.29", "4. close": "646.22", "5. adjusted close": "215.406666666667", "6. volume": "21297090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-16": {"1. open": "654.68", "2. high": "656.6999", "3. low": "642.2", "4. close": "644.22", "5. adjusted close": "214.74", "6. volume": "16370970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-15": {"1. open": "658.39", "2. high": "666.14", "3. low": "637.88", "4. close": "650.6", "5. adjusted close": "216.866666666667", "6. volume": "20209571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-14": {"1. open": "670.75", "2. high": "678.6099", "3. low": "652.84", "4. close": "653.38", "5. adjusted close": "217.793333333333", "6. volume": "21641190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-13": {"1. open": "686.32", "2. high": "693.28", "3. low": "666.2958", "4. close": "668.54", "5. adjusted close": "222.846666666667", "6. volume": "20966092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-12": {"1. open": "662.2", "2. high": "687.24", "3. low": "662.161", "4. close": "685.7", "5. adjusted close": "228.566666666667", "6. volume": "25927042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-09": {"1. open": "653.185", "2. high": "658.91", "3. low": "644.69", "4. close": "656.95", "5. adjusted close": "218.983333333333", "6. volume": "18140548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-08": {"1. open": "628.37", "2. high": "654.43", "3. low": "620.46", "4. close": "652.81", "5. adjusted close": "217.603333333333", "6. volume": "22773316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-07": {"1. open": "664.27", "2. high": "665.7", "3. low": "638.32", "4. close": "644.65", "5. adjusted close": "214.883333333333", "6. volume": "18791960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-06": {"1. open": "681.7115", "2. high": "684.0", "3. low": "651.4002", "4. close": "659.58", "5. adjusted close": "219.86", "6. volume": "23284450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-02": {"1. open": "678.98", "2. high": "700.0", "3. low": "673.26", "4. close": "678.9", "5. adjusted close": "226.3", "6. volume": "27097374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-07-01": {"1. open": "683.92", "2. high": "687.99", "3. low": "672.8", "4. close": "677.92", "5. adjusted close": "225.973333333333", "6. volume": "18634522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-30": {"1. open": "679.77", "2. high": "692.81", "3. low": "678.14", "4. close": "679.7", "5. adjusted close": "226.566666666667", "6. volume": "18924862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-29": {"1. open": "684.65", "2. high": "687.5099", "3. low": "675.89", "4. close": "680.76", "5. adjusted close": "226.92", "6. volume": "17381313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-28": {"1. open": "671.64", "2. high": "694.6999", "3. low": "670.32", "4. close": "688.72", "5. adjusted close": "229.573333333333", "6. volume": "21628159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-25": {"1. open": "689.58", "2. high": "693.81", "3. low": "668.7", "4. close": "671.87", "5. adjusted close": "223.956666666667", "6. volume": "32496707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-24": {"1. open": "674.99", "2. high": "697.62", "3. low": "667.61", "4. close": "679.82", "5. adjusted close": "226.606666666667", "6. volume": "45982386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-23": {"1. open": "632.0", "2. high": "657.204", "3. low": "630.04", "4. close": "656.57", "5. adjusted close": "218.856666666667", "6. volume": "31099228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-22": {"1. open": "618.25", "2. high": "628.5693", "3. low": "615.5", "4. close": "623.71", "5. adjusted close": "207.903333333333", "6. volume": "19158892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-21": {"1. open": "624.48", "2. high": "631.39", "3. low": "608.88", "4. close": "620.83", "5. adjusted close": "206.943333333333", "6. volume": "24812741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-18": {"1. open": "613.37", "2. high": "628.35", "3. low": "611.8", "4. close": "623.31", "5. adjusted close": "207.77", "6. volume": "24560905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-17": {"1. open": "601.8878", "2. high": "621.47", "3. low": "601.34", "4. close": "616.6", "5. adjusted close": "205.533333333333", "6. volume": "22701350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-16": {"1. open": "597.535", "2. high": "608.5", "3. low": "593.5", "4. close": "604.87", "5. adjusted close": "201.623333333333", "6. volume": "21845739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-15": {"1. open": "616.69", "2. high": "616.79", "3. low": "598.23", "4. close": "599.36", "5. adjusted close": "199.786666666667", "6. volume": "17764145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-14": {"1. open": "612.23", "2. high": "625.49", "3. low": "609.18", "4. close": "617.69", "5. adjusted close": "205.896666666667", "6. volume": "20423983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-11": {"1. open": "610.23", "2. high": "612.56", "3. low": "601.52", "4. close": "609.89", "5. adjusted close": "203.296666666667", "6. volume": "16205303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-10": {"1. open": "603.88", "2. high": "616.59", "3. low": "600.5", "4. close": "610.12", "5. adjusted close": "203.373333333333", "6. volume": "23919606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-09": {"1. open": "602.17", "2. high": "611.79", "3. low": "597.6301", "4. close": "598.78", "5. adjusted close": "199.593333333333", "6. volume": "16584566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-08": {"1. open": "623.01", "2. high": "623.09", "3. low": "595.5", "4. close": "603.59", "5. adjusted close": "201.196666666667", "6. volume": "26053405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-07": {"1. open": "591.825", "2. high": "610.0", "3. low": "582.88", "4. close": "605.13", "5. adjusted close": "201.71", "6. volume": "22543682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-04": {"1. open": "579.71", "2. high": "600.61", "3. low": "577.2", "4. close": "599.05", "5. adjusted close": "199.683333333333", "6. volume": "24036896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-03": {"1. open": "601.8", "2. high": "604.55", "3. low": "571.22", "4. close": "572.84", "5. adjusted close": "190.946666666667", "6. volume": "30111893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-02": {"1. open": "620.13", "2. high": "623.36", "3. low": "599.14", "4. close": "605.12", "5. adjusted close": "201.706666666667", "6. volume": "23302779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-06-01": {"1. open": "627.8", "2. high": "633.8", "3. low": "620.55", "4. close": "623.9", "5. adjusted close": "207.966666666667", "6. volume": "18084890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-28": {"1. open": "628.5", "2. high": "635.59", "3. low": "622.38", "4. close": "625.22", "5. adjusted close": "208.406666666667", "6. volume": "22737038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-27": {"1. open": "620.24", "2. high": "631.13", "3. low": "616.21", "4. close": "630.85", "5. adjusted close": "210.283333333333", "6. volume": "26370593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-26": {"1. open": "607.56", "2. high": "626.17", "3. low": "601.5", "4. close": "619.13", "5. adjusted close": "206.376666666667", "6. volume": "28639305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-25": {"1. open": "607.31", "2. high": "613.99", "3. low": "595.71", "4. close": "604.69", "5. adjusted close": "201.563333333333", "6. volume": "28005933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-24": {"1. open": "581.6", "2. high": "614.48", "3. low": "573.65", "4. close": "606.44", "5. adjusted close": "202.146666666667", "6. volume": "34558089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-21": {"1. open": "596.11", "2. high": "596.68", "3. low": "580.0", "4. close": "580.88", "5. adjusted close": "193.626666666667", "6. volume": "26030595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-20": {"1. open": "575.0", "2. high": "588.85", "3. low": "571.07", "4. close": "586.78", "5. adjusted close": "195.593333333333", "6. volume": "30821119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-19": {"1. open": "552.55", "2. high": "566.21", "3. low": "546.98", "4. close": "563.46", "5. adjusted close": "187.82", "6. volume": "39578395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-18": {"1. open": "568.0", "2. high": "596.25", "3. low": "563.38", "4. close": "577.87", "5. adjusted close": "192.623333333333", "6. volume": "36830567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-17": {"1. open": "575.5531", "2. high": "589.73", "3. low": "561.2", "4. close": "576.83", "5. adjusted close": "192.276666666667", "6. volume": "32390360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-14": {"1. open": "583.41", "2. high": "592.87", "3. low": "570.46", "4. close": "589.74", "5. adjusted close": "196.58", "6. volume": "33370856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-13": {"1. open": "601.545", "2. high": "606.4599", "3. low": "559.65", "4. close": "571.69", "5. adjusted close": "190.563333333333", "6. volume": "44184916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-12": {"1. open": "602.49", "2. high": "620.41", "3. low": "586.765", "4. close": "589.89", "5. adjusted close": "196.63", "6. volume": "33823646", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-11": {"1. open": "599.24", "2. high": "627.0999", "3. low": "595.6", "4. close": "617.2", "5. adjusted close": "205.733333333333", "6. volume": "46503896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-10": {"1. open": "664.9", "2. high": "665.05", "3. low": "627.6101", "4. close": "629.04", "5. adjusted close": "209.68", "6. volume": "31392417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-07": {"1. open": "665.8", "2. high": "690.0", "3. low": "660.22", "4. close": "672.37", "5. adjusted close": "224.123333333333", "6. volume": "23469172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-06": {"1. open": "680.76", "2. high": "681.02", "3. low": "650.0", "4. close": "663.54", "5. adjusted close": "221.18", "6. volume": "27784619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-05": {"1. open": "681.06", "2. high": "685.2955", "3. low": "667.34", "4. close": "670.94", "5. adjusted close": "223.646666666667", "6. volume": "21901894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-04": {"1. open": "678.94", "2. high": "683.4464", "3. low": "657.701", "4. close": "673.6", "5. adjusted close": "224.533333333333", "6. volume": "29739319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-05-03": {"1. open": "703.8", "2. high": "706.0", "3. low": "680.5", "4. close": "684.9", "5. adjusted close": "228.3", "6. volume": "27043143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-30": {"1. open": "667.59", "2. high": "715.47", "3. low": "666.14", "4. close": "709.44", "5. adjusted close": "236.48", "6. volume": "40758722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-29": {"1. open": "699.51", "2. high": "702.25", "3. low": "668.5002", "4. close": "677.0", "5. adjusted close": "225.666666666667", "6. volume": "28845449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-28": {"1. open": "696.41", "2. high": "708.5", "3. low": "693.6", "4. close": "694.4", "5. adjusted close": "231.466666666667", "6. volume": "22271047", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-27": {"1. open": "717.96", "2. high": "724.0", "3. low": "703.3501", "4. close": "704.74", "5. adjusted close": "234.913333333333", "6. volume": "29436995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-26": {"1. open": "741.0", "2. high": "749.3", "3. low": "732.6053", "4. close": "738.2", "5. adjusted close": "246.066666666667", "6. volume": "31038502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-23": {"1. open": "719.8", "2. high": "737.36", "3. low": "715.46", "4. close": "729.4", "5. adjusted close": "243.133333333333", "6. volume": "28413889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-22": {"1. open": "741.5", "2. high": "753.77", "3. low": "718.04", "4. close": "719.69", "5. adjusted close": "239.896666666667", "6. volume": "35590255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-21": {"1. open": "704.77", "2. high": "744.84", "3. low": "698.0", "4. close": "744.12", "5. adjusted close": "248.04", "6. volume": "31215514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-20": {"1. open": "717.42", "2. high": "737.25", "3. low": "710.685", "4. close": "718.99", "5. adjusted close": "239.663333333333", "6. volume": "35609038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-19": {"1. open": "719.6", "2. high": "725.4", "3. low": "691.8001", "4. close": "714.63", "5. adjusted close": "238.21", "6. volume": "39686226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-16": {"1. open": "728.65", "2. high": "749.41", "3. low": "724.6", "4. close": "739.78", "5. adjusted close": "246.593333333333", "6. volume": "27979526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-15": {"1. open": "743.1", "2. high": "743.69", "3. low": "721.31", "4. close": "738.85", "5. adjusted close": "246.283333333333", "6. volume": "27848900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-14": {"1. open": "770.7", "2. high": "780.79", "3. low": "728.03", "4. close": "732.23", "5. adjusted close": "244.076666666667", "6. volume": "49017434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-13": {"1. open": "712.7", "2. high": "763.0", "3. low": "710.66", "4. close": "762.32", "5. adjusted close": "254.106666666667", "6. volume": "44652808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-12": {"1. open": "685.7", "2. high": "704.8", "3. low": "682.09", "4. close": "701.98", "5. adjusted close": "233.993333333333", "6. volume": "29135670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-09": {"1. open": "677.77", "2. high": "680.97", "3. low": "669.43", "4. close": "677.02", "5. adjusted close": "225.673333333333", "6. volume": "21437087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-08": {"1. open": "677.38", "2. high": "689.5499", "3. low": "671.645", "4. close": "683.8", "5. adjusted close": "227.933333333333", "6. volume": "23924329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-07": {"1. open": "687.0", "2. high": "691.38", "3. low": "667.84", "4. close": "670.97", "5. adjusted close": "223.656666666667", "6. volume": "26309433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-06": {"1. open": "690.3", "2. high": "696.55", "3. low": "681.37", "4. close": "691.62", "5. adjusted close": "230.54", "6. volume": "28271839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-05": {"1. open": "707.71", "2. high": "708.16", "3. low": "684.7", "4. close": "691.05", "5. adjusted close": "230.35", "6. volume": "41842767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-04-01": {"1. open": "688.37", "2. high": "692.4203", "3. low": "659.42", "4. close": "661.75", "5. adjusted close": "220.583333333333", "6. volume": "35298378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-31": {"1. open": "646.62", "2. high": "672.0", "3. low": "641.11", "4. close": "667.93", "5. adjusted close": "222.643333333333", "6. volume": "33337288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-30": {"1. open": "601.75", "2. high": "637.66", "3. low": "591.01", "4. close": "635.62", "5. adjusted close": "211.873333333333", "6. volume": "39432359", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-29": {"1. open": "615.64", "2. high": "616.48", "3. low": "596.02", "4. close": "611.29", "5. adjusted close": "203.763333333333", "6. volume": "28636985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-26": {"1. open": "641.87", "2. high": "643.82", "3. low": "599.89", "4. close": "618.71", "5. adjusted close": "206.236666666667", "6. volume": "33852827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-25": {"1. open": "613.0", "2. high": "645.5", "3. low": "609.5", "4. close": "640.39", "5. adjusted close": "213.463333333333", "6. volume": "39224850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-24": {"1. open": "667.91", "2. high": "668.02", "3. low": "630.11", "4. close": "630.27", "5. adjusted close": "210.09", "6. volume": "33795174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-23": {"1. open": "675.77", "2. high": "677.8", "3. low": "657.51", "4. close": "662.16", "5. adjusted close": "220.72", "6. volume": "30491870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-22": {"1. open": "684.59", "2. high": "699.62", "3. low": "668.75", "4. close": "670.0", "5. adjusted close": "223.333333333333", "6. volume": "39512221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-19": {"1. open": "646.6", "2. high": "657.23", "3. low": "624.6201", "4. close": "654.87", "5. adjusted close": "218.29", "6. volume": "42893978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-18": {"1. open": "684.29", "2. high": "689.23", "3. low": "652.0", "4. close": "653.16", "5. adjusted close": "217.72", "6. volume": "33369022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-17": {"1. open": "656.87", "2. high": "703.73", "3. low": "651.01", "4. close": "701.81", "5. adjusted close": "233.936666666667", "6. volume": "40372453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-16": {"1. open": "703.35", "2. high": "707.92", "3. low": "671.0", "4. close": "676.88", "5. adjusted close": "225.626666666667", "6. volume": "32195672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-15": {"1. open": "694.09", "2. high": "713.18", "3. low": "684.04", "4. close": "707.94", "5. adjusted close": "235.98", "6. volume": "29423479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-12": {"1. open": "670.0", "2. high": "694.88", "3. low": "666.1394", "4. close": "693.73", "5. adjusted close": "231.243333333333", "6. volume": "33583840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-11": {"1. open": "699.4", "2. high": "702.5", "3. low": "677.18", "4. close": "699.6", "5. adjusted close": "233.2", "6. volume": "36253892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-10": {"1. open": "700.3", "2. high": "717.85", "3. low": "655.06", "4. close": "668.06", "5. adjusted close": "222.686666666667", "6. volume": "60605672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-09": {"1. open": "608.18", "2. high": "678.09", "3. low": "595.21", "4. close": "673.58", "5. adjusted close": "224.526666666667", "6. volume": "67523328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-08": {"1. open": "600.55", "2. high": "620.125", "3. low": "558.79", "4. close": "563.0", "5. adjusted close": "187.666666666667", "6. volume": "51786958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-05": {"1. open": "626.06", "2. high": "627.8419", "3. low": "539.49", "4. close": "597.95", "5. adjusted close": "199.316666666667", "6. volume": "89396459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-04": {"1. open": "655.8", "2. high": "668.45", "3. low": "600.0", "4. close": "621.44", "5. adjusted close": "207.146666666667", "6. volume": "64799898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-03": {"1. open": "687.99", "2. high": "700.7", "3. low": "651.705", "4. close": "653.2", "5. adjusted close": "217.733333333333", "6. volume": "30207960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-02": {"1. open": "718.28", "2. high": "721.11", "3. low": "685.0", "4. close": "686.44", "5. adjusted close": "228.813333333333", "6. volume": "23732158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-03-01": {"1. open": "690.11", "2. high": "719.0", "3. low": "685.05", "4. close": "718.43", "5. adjusted close": "239.476666666667", "6. volume": "27136239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-26": {"1. open": "700.0", "2. high": "706.7", "3. low": "659.51", "4. close": "675.5", "5. adjusted close": "225.166666666667", "6. volume": "39767316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-25": {"1. open": "726.15", "2. high": "737.2066", "3. low": "670.58", "4. close": "682.22", "5. adjusted close": "227.406666666667", "6. volume": "38126722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-24": {"1. open": "711.85", "2. high": "745.0", "3. low": "694.17", "4. close": "742.02", "5. adjusted close": "247.34", "6. volume": "36766950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-23": {"1. open": "662.13", "2. high": "713.6099", "3. low": "619.0", "4. close": "698.84", "5. adjusted close": "232.946666666667", "6. volume": "66606882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-22": {"1. open": "762.64", "2. high": "768.5", "3. low": "710.2", "4. close": "714.5", "5. adjusted close": "238.166666666667", "6. volume": "36594555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-19": {"1. open": "795.0", "2. high": "796.7899", "3. low": "777.37", "4. close": "781.3", "5. adjusted close": "260.433333333333", "6. volume": "18958255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-18": {"1. open": "780.9", "2. high": "794.69", "3. low": "776.27", "4. close": "787.38", "5. adjusted close": "262.46", "6. volume": "17957058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-17": {"1. open": "779.09", "2. high": "799.84", "3. low": "762.01", "4. close": "798.15", "5. adjusted close": "266.05", "6. volume": "25878526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-16": {"1. open": "818.0", "2. high": "821.0", "3. low": "792.44", "4. close": "796.22", "5. adjusted close": "265.406666666667", "6. volume": "19802324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-12": {"1. open": "801.26", "2. high": "817.33", "3. low": "785.3306", "4. close": "816.12", "5. adjusted close": "272.04", "6. volume": "23768313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-11": {"1. open": "812.44", "2. high": "829.8799", "3. low": "801.725", "4. close": "811.66", "5. adjusted close": "270.553333333333", "6. volume": "21622753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-10": {"1. open": "843.635", "2. high": "844.82", "3. low": "800.02", "4. close": "804.82", "5. adjusted close": "268.273333333333", "6. volume": "35723444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-09": {"1. open": "855.12", "2. high": "859.8", "3. low": "841.75", "4. close": "849.46", "5. adjusted close": "283.153333333333", "6. volume": "15027305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-08": {"1. open": "869.67", "2. high": "877.77", "3. low": "854.75", "4. close": "863.42", "5. adjusted close": "287.806666666667", "6. volume": "20161719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-05": {"1. open": "845.0", "2. high": "864.77", "3. low": "838.97", "4. close": "852.23", "5. adjusted close": "284.076666666667", "6. volume": "18566637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-04": {"1. open": "855.0", "2. high": "856.5", "3. low": "833.42", "4. close": "849.99", "5. adjusted close": "283.33", "6. volume": "15812661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-03": {"1. open": "877.02", "2. high": "878.08", "3. low": "853.0646", "4. close": "854.69", "5. adjusted close": "284.896666666667", "6. volume": "18343510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-02": {"1. open": "844.68", "2. high": "880.5", "3. low": "842.2006", "4. close": "872.79", "5. adjusted close": "290.93", "6. volume": "23998098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-02-01": {"1. open": "814.29", "2. high": "842.0", "3. low": "795.5601", "4. close": "839.81", "5. adjusted close": "279.936666666667", "6. volume": "25391385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-29": {"1. open": "830.0003", "2. high": "842.41", "3. low": "780.1", "4. close": "793.53", "5. adjusted close": "264.51", "6. volume": "34990754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-28": {"1. open": "820.0", "2. high": "848.0", "3. low": "801.0", "4. close": "835.43", "5. adjusted close": "278.476666666667", "6. volume": "26378048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-27": {"1. open": "870.35", "2. high": "891.5", "3. low": "858.66", "4. close": "864.16", "5. adjusted close": "288.053333333333", "6. volume": "27333955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-26": {"1. open": "891.38", "2. high": "895.9", "3. low": "871.6", "4. close": "883.09", "5. adjusted close": "294.363333333333", "6. volume": "23131603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-25": {"1. open": "855.0", "2. high": "900.4", "3. low": "838.8201", "4. close": "880.8", "5. adjusted close": "293.6", "6. volume": "41173397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-22": {"1. open": "834.31", "2. high": "848.0", "3. low": "828.62", "4. close": "846.64", "5. adjusted close": "282.213333333333", "6. volume": "20066497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-21": {"1. open": "855.0", "2. high": "855.7199", "3. low": "841.4201", "4. close": "844.99", "5. adjusted close": "281.663333333333", "6. volume": "20598133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-20": {"1. open": "858.74", "2. high": "859.5", "3. low": "837.28", "4. close": "850.45", "5. adjusted close": "283.483333333333", "6. volume": "25665883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-19": {"1. open": "837.8", "2. high": "850.0", "3. low": "833.0", "4. close": "844.55", "5. adjusted close": "281.516666666667", "6. volume": "25366980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-15": {"1. open": "852.0", "2. high": "859.9", "3. low": "819.1", "4. close": "826.16", "5. adjusted close": "275.386666666667", "6. volume": "38777596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-14": {"1. open": "843.39", "2. high": "863.0", "3. low": "838.75", "4. close": "845.0", "5. adjusted close": "281.666666666667", "6. volume": "31266327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-13": {"1. open": "852.76", "2. high": "860.47", "3. low": "832.0", "4. close": "854.41", "5. adjusted close": "284.803333333333", "6. volume": "33312496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-12": {"1. open": "831.0", "2. high": "868.0", "3. low": "827.34", "4. close": "849.44", "5. adjusted close": "283.146666666667", "6. volume": "45985569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-11": {"1. open": "849.4", "2. high": "854.43", "3. low": "803.6222", "4. close": "811.19", "5. adjusted close": "270.396666666667", "6. volume": "59554146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-08": {"1. open": "856.0", "2. high": "884.49", "3. low": "838.39", "4. close": "880.02", "5. adjusted close": "293.34", "6. volume": "75055528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-07": {"1. open": "777.63", "2. high": "816.99", "3. low": "775.2", "4. close": "816.04", "5. adjusted close": "272.013333333333", "6. volume": "51498948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-06": {"1. open": "758.49", "2. high": "774.0", "3. low": "749.1", "4. close": "755.98", "5. adjusted close": "251.993333333333", "6. volume": "44699965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-05": {"1. open": "723.66", "2. high": "740.84", "3. low": "719.2", "4. close": "735.11", "5. adjusted close": "245.036666666667", "6. volume": "32245165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2021-01-04": {"1. open": "719.46", "2. high": "744.4899", "3. low": "717.1895", "4. close": "729.77", "5. adjusted close": "243.256666666667", "6. volume": "48638189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-31": {"1. open": "699.99", "2. high": "718.72", "3. low": "691.12", "4. close": "705.67", "5. adjusted close": "235.223333333333", "6. volume": "49649928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-30": {"1. open": "672.0", "2. high": "696.6", "3. low": "668.3603", "4. close": "694.78", "5. adjusted close": "231.593333333333", "6. volume": "42846021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-29": {"1. open": "661.0", "2. high": "669.9", "3. low": "655.0", "4. close": "665.99", "5. adjusted close": "221.996666666667", "6. volume": "22910811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-28": {"1. open": "674.51", "2. high": "681.4", "3. low": "660.8", "4. close": "663.69", "5. adjusted close": "221.23", "6. volume": "31553561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-24": {"1. open": "642.99", "2. high": "666.09", "3. low": "641.0", "4. close": "661.77", "5. adjusted close": "220.59", "6. volume": "22865568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-23": {"1. open": "632.2", "2. high": "651.4999", "3. low": "622.5701", "4. close": "645.98", "5. adjusted close": "215.326666666667", "6. volume": "33172972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-22": {"1. open": "648.0", "2. high": "649.88", "3. low": "614.23", "4. close": "640.34", "5. adjusted close": "213.446666666667", "6. volume": "51861644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-21": {"1. open": "666.24", "2. high": "668.5", "3. low": "646.07", "4. close": "649.86", "5. adjusted close": "216.62", "6. volume": "58045264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-18": {"1. open": "668.9", "2. high": "695.0", "3. low": "628.54", "4. close": "695.0", "5. adjusted close": "231.666666666667", "6. volume": "222126194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-17": {"1. open": "628.19", "2. high": "658.82", "3. low": "619.5", "4. close": "655.9", "5. adjusted close": "218.633333333333", "6. volume": "56270144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-16": {"1. open": "628.23", "2. high": "632.5", "3. low": "605.0", "4. close": "622.77", "5. adjusted close": "207.59", "6. volume": "42095813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-15": {"1. open": "643.28", "2. high": "646.9", "3. low": "623.8", "4. close": "633.25", "5. adjusted close": "211.083333333333", "6. volume": "45223559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-14": {"1. open": "619.0", "2. high": "642.7499", "3. low": "610.2001", "4. close": "639.83", "5. adjusted close": "213.276666666667", "6. volume": "52040649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-11": {"1. open": "615.01", "2. high": "624.0", "3. low": "596.8", "4. close": "609.99", "5. adjusted close": "203.33", "6. volume": "46474974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-10": {"1. open": "574.37", "2. high": "627.75", "3. low": "566.34", "4. close": "627.07", "5. adjusted close": "209.023333333333", "6. volume": "67083153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-09": {"1. open": "653.69", "2. high": "654.32", "3. low": "588.0", "4. close": "604.48", "5. adjusted close": "201.493333333333", "6. volume": "71291190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-08": {"1. open": "625.505", "2. high": "651.28", "3. low": "618.5", "4. close": "649.88", "5. adjusted close": "216.626666666667", "6. volume": "64265029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-07": {"1. open": "604.9197", "2. high": "648.7856", "3. low": "603.05", "4. close": "641.76", "5. adjusted close": "213.92", "6. volume": "56309709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-04": {"1. open": "591.01", "2. high": "599.04", "3. low": "585.5", "4. close": "599.04", "5. adjusted close": "199.68", "6. volume": "29401314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-03": {"1. open": "590.02", "2. high": "598.97", "3. low": "582.43", "4. close": "593.38", "5. adjusted close": "197.793333333333", "6. volume": "42552003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-02": {"1. open": "556.44", "2. high": "571.54", "3. low": "541.21", "4. close": "568.82", "5. adjusted close": "189.606666666667", "6. volume": "47775653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-12-01": {"1. open": "597.59", "2. high": "597.85", "3. low": "572.05", "4. close": "584.76", "5. adjusted close": "194.92", "6. volume": "39133346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-30": {"1. open": "602.21", "2. high": "607.8", "3. low": "554.51", "4. close": "567.6", "5. adjusted close": "189.2", "6. volume": "63003052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-27": {"1. open": "581.16", "2. high": "598.78", "3. low": "578.45", "4. close": "585.76", "5. adjusted close": "195.253333333333", "6. volume": "37561078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-25": {"1. open": "550.06", "2. high": "574.0", "3. low": "545.37", "4. close": "574.0", "5. adjusted close": "191.333333333333", "6. volume": "48930162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-24": {"1. open": "540.4", "2. high": "559.99", "3. low": "526.2", "4. close": "555.38", "5. adjusted close": "185.126666666667", "6. volume": "52058771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-23": {"1. open": "503.5", "2. high": "526.0", "3. low": "501.79", "4. close": "521.85", "5. adjusted close": "173.95", "6. volume": "50260304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-20": {"1. open": "497.99", "2. high": "502.5", "3. low": "489.06", "4. close": "489.61", "5. adjusted close": "163.203333333333", "6. volume": "32911922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-19": {"1. open": "492.0", "2. high": "508.6112", "3. low": "487.57", "4. close": "499.27", "5. adjusted close": "166.423333333333", "6. volume": "62475346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-18": {"1. open": "448.35", "2. high": "496.0", "3. low": "443.5001", "4. close": "486.64", "5. adjusted close": "162.213333333333", "6. volume": "78044024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-17": {"1. open": "460.17", "2. high": "462.0", "3. low": "433.01", "4. close": "441.61", "5. adjusted close": "147.203333333333", "6. volume": "61188281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-16": {"1. open": "408.93", "2. high": "412.45", "3. low": "404.0868", "4. close": "408.09", "5. adjusted close": "136.03", "6. volume": "26838635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-13": {"1. open": "410.85", "2. high": "412.5319", "3. low": "401.66", "4. close": "408.5", "5. adjusted close": "136.166666666667", "6. volume": "19830351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-12": {"1. open": "415.05", "2. high": "423.0", "3. low": "409.52", "4. close": "411.76", "5. adjusted close": "137.253333333333", "6. volume": "19940500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-11": {"1. open": "416.45", "2. high": "418.695", "3. low": "410.58", "4. close": "417.13", "5. adjusted close": "139.043333333333", "6. volume": "17357722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-10": {"1. open": "420.09", "2. high": "420.09", "3. low": "396.0301", "4. close": "410.36", "5. adjusted close": "136.786666666667", "6. volume": "30284224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-09": {"1. open": "439.5", "2. high": "452.5", "3. low": "421.0", "4. close": "421.26", "5. adjusted close": "140.42", "6. volume": "34833025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-06": {"1. open": "436.1", "2. high": "436.57", "3. low": "424.28", "4. close": "429.95", "5. adjusted close": "143.316666666667", "6. volume": "21706014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-05": {"1. open": "428.3", "2. high": "440.0", "3. low": "424.0001", "4. close": "438.09", "5. adjusted close": "146.03", "6. volume": "28414523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-04": {"1. open": "430.62", "2. high": "435.4", "3. low": "417.1", "4. close": "420.98", "5. adjusted close": "140.326666666667", "6. volume": "32143057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-03": {"1. open": "409.73", "2. high": "427.77", "3. low": "406.69", "4. close": "423.9", "5. adjusted close": "141.3", "6. volume": "34351715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-11-02": {"1. open": "394.0", "2. high": "406.9799", "3. low": "392.3", "4. close": "400.51", "5. adjusted close": "133.503333333333", "6. volume": "29021118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-30": {"1. open": "406.8954", "2. high": "407.5915", "3. low": "379.11", "4. close": "388.04", "5. adjusted close": "129.346666666667", "6. volume": "42587639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-29": {"1. open": "409.96", "2. high": "418.06", "3. low": "406.46", "4. close": "410.83", "5. adjusted close": "136.943333333333", "6. volume": "22655308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-28": {"1. open": "416.48", "2. high": "418.6", "3. low": "406.0", "4. close": "406.02", "5. adjusted close": "135.34", "6. volume": "25451409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-27": {"1. open": "423.76", "2. high": "430.5", "3. low": "420.1", "4. close": "424.68", "5. adjusted close": "141.56", "6. volume": "22686506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-26": {"1. open": "411.63", "2. high": "425.76", "3. low": "410.0", "4. close": "420.28", "5. adjusted close": "140.093333333333", "6. volume": "28239161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-23": {"1. open": "421.84", "2. high": "422.8859", "3. low": "407.3801", "4. close": "420.63", "5. adjusted close": "140.21", "6. volume": "33716980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-22": {"1. open": "441.92", "2. high": "445.23", "3. low": "424.51", "4. close": "425.79", "5. adjusted close": "141.93", "6. volume": "39993191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-21": {"1. open": "422.7", "2. high": "432.95", "3. low": "421.25", "4. close": "422.64", "5. adjusted close": "140.88", "6. volume": "32370461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-20": {"1. open": "431.75", "2. high": "431.75", "3. low": "419.0501", "4. close": "421.94", "5. adjusted close": "140.646666666667", "6. volume": "31656289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-19": {"1. open": "446.24", "2. high": "447.0", "3. low": "428.87", "4. close": "430.83", "5. adjusted close": "143.61", "6. volume": "36287843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-16": {"1. open": "454.44", "2. high": "455.9499", "3. low": "438.85", "4. close": "439.67", "5. adjusted close": "146.556666666667", "6. volume": "32775879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-15": {"1. open": "450.31", "2. high": "456.57", "3. low": "442.5", "4. close": "448.88", "5. adjusted close": "149.626666666667", "6. volume": "35672354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-14": {"1. open": "449.78", "2. high": "465.9", "3. low": "447.35", "4. close": "461.3", "5. adjusted close": "153.766666666667", "6. volume": "48045394", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-13": {"1. open": "443.35", "2. high": "448.89", "3. low": "436.6", "4. close": "446.65", "5. adjusted close": "148.883333333333", "6. volume": "34463665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-12": {"1. open": "442.0", "2. high": "448.74", "3. low": "438.58", "4. close": "442.3", "5. adjusted close": "147.433333333333", "6. volume": "38791133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-09": {"1. open": "430.13", "2. high": "434.5899", "3. low": "426.4601", "4. close": "434.0", "5. adjusted close": "144.666666666667", "6. volume": "28925656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-08": {"1. open": "438.44", "2. high": "439.0", "3. low": "425.3", "4. close": "425.92", "5. adjusted close": "141.973333333333", "6. volume": "40421116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-07": {"1. open": "419.87", "2. high": "429.9", "3. low": "413.845", "4. close": "425.3", "5. adjusted close": "141.766666666667", "6. volume": "43127709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-06": {"1. open": "423.79", "2. high": "428.7799", "3. low": "406.05", "4. close": "413.98", "5. adjusted close": "137.993333333333", "6. volume": "49146259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-05": {"1. open": "423.35", "2. high": "433.64", "3. low": "419.33", "4. close": "425.68", "5. adjusted close": "141.893333333333", "6. volume": "44722786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-02": {"1. open": "421.39", "2. high": "439.13", "3. low": "415.0", "4. close": "415.09", "5. adjusted close": "138.363333333333", "6. volume": "71430025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-10-01": {"1. open": "440.76", "2. high": "448.88", "3. low": "434.42", "4. close": "448.16", "5. adjusted close": "149.386666666667", "6. volume": "50741454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-30": {"1. open": "421.32", "2. high": "433.93", "3. low": "420.47", "4. close": "429.01", "5. adjusted close": "143.003333333333", "6. volume": "48145566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-29": {"1. open": "416.0", "2. high": "428.5", "3. low": "411.6", "4. close": "419.07", "5. adjusted close": "139.69", "6. volume": "50341404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-28": {"1. open": "424.62", "2. high": "428.08", "3. low": "415.55", "4. close": "421.2", "5. adjusted close": "140.4", "6. volume": "49719561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-25": {"1. open": "393.47", "2. high": "408.7323", "3. low": "391.3", "4. close": "407.34", "5. adjusted close": "135.78", "6. volume": "67208459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-24": {"1. open": "363.8", "2. high": "399.5", "3. low": "351.3", "4. close": "387.79", "5. adjusted close": "129.263333333333", "6. volume": "96561061", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-23": {"1. open": "405.16", "2. high": "412.15", "3. low": "375.8801", "4. close": "380.36", "5. adjusted close": "126.786666666667", "6. volume": "95074176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-22": {"1. open": "429.6", "2. high": "437.76", "3. low": "417.6001", "4. close": "424.23", "5. adjusted close": "141.41", "6. volume": "79580795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-21": {"1. open": "453.13", "2. high": "455.68", "3. low": "407.07", "4. close": "449.39", "5. adjusted close": "149.796666666667", "6. volume": "109476800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-18": {"1. open": "447.94", "2. high": "451.0", "3. low": "428.8", "4. close": "442.15", "5. adjusted close": "147.383333333333", "6. volume": "86406819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-17": {"1. open": "415.6", "2. high": "437.79", "3. low": "408.0001", "4. close": "423.43", "5. adjusted close": "141.143333333333", "6. volume": "76779163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-16": {"1. open": "439.87", "2. high": "457.79", "3. low": "435.31", "4. close": "441.76", "5. adjusted close": "147.253333333333", "6. volume": "72546760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-15": {"1. open": "436.56", "2. high": "461.94", "3. low": "430.7", "4. close": "449.76", "5. adjusted close": "149.92", "6. volume": "97298228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-14": {"1. open": "380.95", "2. high": "420.0", "3. low": "373.3", "4. close": "419.62", "5. adjusted close": "139.873333333333", "6. volume": "83020608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-11": {"1. open": "381.94", "2. high": "382.5", "3. low": "360.5", "4. close": "372.72", "5. adjusted close": "124.24", "6. volume": "60717459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-10": {"1. open": "386.21", "2. high": "398.99", "3. low": "360.56", "4. close": "371.34", "5. adjusted close": "123.78", "6. volume": "84930608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-09": {"1. open": "356.6", "2. high": "369.0", "3. low": "341.51", "4. close": "366.28", "5. adjusted close": "122.093333333333", "6. volume": "79465769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-08": {"1. open": "356.0", "2. high": "368.74", "3. low": "329.88", "4. close": "330.21", "5. adjusted close": "110.07", "6. volume": "115465691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-04": {"1. open": "402.81", "2. high": "428.0", "3. low": "372.0201", "4. close": "418.32", "5. adjusted close": "139.44", "6. volume": "110321885", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-03": {"1. open": "407.23", "2. high": "431.8", "3. low": "402.0", "4. close": "407.0", "5. adjusted close": "135.666666666667", "6. volume": "87596086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-02": {"1. open": "478.99", "2. high": "479.04", "3. low": "405.1206", "4. close": "447.37", "5. adjusted close": "149.123333333333", "6. volume": "96176128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-09-01": {"1. open": "502.14", "2. high": "502.49", "3. low": "470.51", "4. close": "475.05", "5. adjusted close": "158.35", "6. volume": "90119419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-31": {"1. open": "444.61", "2. high": "500.14", "3. low": "440.11", "4. close": "498.32", "5. adjusted close": "166.106666666667", "6. volume": "115847020", "7. dividend amount": "0.0000", "8. split coefficient": "5.0"}, "2020-08-28": {"1. open": "2295.12", "2. high": "2318.49", "3. low": "2186.52", "4. close": "2213.4", "5. adjusted close": "147.56", "6. volume": "20081176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-27": {"1. open": "2180.46", "2. high": "2295.6", "3. low": "2142.5", "4. close": "2238.75", "5. adjusted close": "149.25", "6. volume": "23693043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-26": {"1. open": "2060.0", "2. high": "2166.0", "3. low": "2053.6291", "4. close": "2153.17", "5. adjusted close": "143.544666666667", "6. volume": "14239382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-25": {"1. open": "1974.89", "2. high": "2027.95", "3. low": "1968.0", "4. close": "2023.34", "5. adjusted close": "134.889333333333", "6. volume": "10658893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-24": {"1. open": "2126.275", "2. high": "2129.0", "3. low": "1927.52", "4. close": "2014.2", "5. adjusted close": "134.28", "6. volume": "20063621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-21": {"1. open": "2044.76", "2. high": "2095.49", "3. low": "2025.05", "4. close": "2049.98", "5. adjusted close": "136.665333333333", "6. volume": "21489559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-20": {"1. open": "1860.68", "2. high": "2021.99", "3. low": "1857.06", "4. close": "2001.83", "5. adjusted close": "133.455333333333", "6. volume": "20611796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-19": {"1. open": "1865.0", "2. high": "1911.0", "3. low": "1841.21", "4. close": "1878.53", "5. adjusted close": "125.235333333333", "6. volume": "12205331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-18": {"1. open": "1898.99", "2. high": "1923.9", "3. low": "1845.11", "4. close": "1887.09", "5. adjusted close": "125.806", "6. volume": "16474491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-17": {"1. open": "1677.0", "2. high": "1845.86", "3. low": "1672.83", "4. close": "1835.64", "5. adjusted close": "122.376", "6. volume": "20023104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-14": {"1. open": "1664.99", "2. high": "1668.8", "3. low": "1626.64", "4. close": "1650.71", "5. adjusted close": "110.047333333333", "6. volume": "12577614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-13": {"1. open": "1611.0", "2. high": "1651.18", "3. low": "1567.26", "4. close": "1621.0", "5. adjusted close": "108.066666666667", "6. volume": "20425308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-12": {"1. open": "1470.0", "2. high": "1585.0", "3. low": "1435.0", "4. close": "1554.76", "5. adjusted close": "103.650666666667", "6. volume": "21898834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-11": {"1. open": "1396.0", "2. high": "1420.0", "3. low": "1365.0", "4. close": "1374.39", "5. adjusted close": "91.626", "6. volume": "8625834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-10": {"1. open": "1448.0", "2. high": "1457.5", "3. low": "1385.84", "4. close": "1418.57", "5. adjusted close": "94.5713333333333", "6. volume": "7522264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-07": {"1. open": "1499.5365", "2. high": "1499.75", "3. low": "1415.01", "4. close": "1452.71", "5. adjusted close": "96.8473333333333", "6. volume": "8896420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-06": {"1. open": "1490.83", "2. high": "1517.31", "3. low": "1477.26", "4. close": "1489.58", "5. adjusted close": "99.3053333333333", "6. volume": "5992313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-05": {"1. open": "1492.99", "2. high": "1499.8384", "3. low": "1468.31", "4. close": "1485.02", "5. adjusted close": "99.0013333333333", "6. volume": "4978015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-04": {"1. open": "1495.01", "2. high": "1527.41", "3. low": "1462.0", "4. close": "1487.0", "5. adjusted close": "99.1333333333333", "6. volume": "8414990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-08-03": {"1. open": "1449.2", "2. high": "1509.8101", "3. low": "1444.3844", "4. close": "1485.0", "5. adjusted close": "99.0", "6. volume": "8809346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-31": {"1. open": "1515.0", "2. high": "1517.05", "3. low": "1420.98", "4. close": "1430.76", "5. adjusted close": "95.384", "6. volume": "12246960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-30": {"1. open": "1488.0", "2. high": "1513.24", "3. low": "1471.0", "4. close": "1487.49", "5. adjusted close": "99.166", "6. volume": "7621039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-29": {"1. open": "1501.0", "2. high": "1534.81", "3. low": "1487.0", "4. close": "1499.11", "5. adjusted close": "99.9406666666667", "6. volume": "9426893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-28": {"1. open": "1504.0", "2. high": "1564.7", "3. low": "1474.42", "4. close": "1476.49", "5. adjusted close": "98.4326666666667", "6. volume": "15808700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-27": {"1. open": "1435.0", "2. high": "1547.94", "3. low": "1413.0003", "4. close": "1539.6", "5. adjusted close": "102.64", "6. volume": "16048669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-24": {"1. open": "1416.01", "2. high": "1465.0", "3. low": "1366.5401", "4. close": "1417.0", "5. adjusted close": "94.4666666666667", "6. volume": "19396616", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-23": {"1. open": "1678.95", "2. high": "1689.0", "3. low": "1480.77", "4. close": "1513.07", "5. adjusted close": "100.871333333333", "6. volume": "24328504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-22": {"1. open": "1599.0", "2. high": "1626.42", "3. low": "1562.0", "4. close": "1592.33", "5. adjusted close": "106.155333333333", "6. volume": "14161080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-21": {"1. open": "1639.93", "2. high": "1675.0", "3. low": "1558.0", "4. close": "1568.36", "5. adjusted close": "104.557333333333", "6. volume": "16029826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-20": {"1. open": "1519.01", "2. high": "1650.0", "3. low": "1488.0", "4. close": "1643.0", "5. adjusted close": "109.533333333333", "6. volume": "16697299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-17": {"1. open": "1513.45", "2. high": "1537.51", "3. low": "1490.0", "4. close": "1500.84", "5. adjusted close": "100.056", "6. volume": "9332637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-16": {"1. open": "1477.16", "2. high": "1531.71", "3. low": "1466.0", "4. close": "1500.64", "5. adjusted close": "100.042666666667", "6. volume": "14300795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-15": {"1. open": "1543.0", "2. high": "1550.0", "3. low": "1457.0", "4. close": "1546.01", "5. adjusted close": "103.067333333333", "6. volume": "16368690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-14": {"1. open": "1556.0", "2. high": "1590.0", "3. low": "1431.0", "4. close": "1516.8", "5. adjusted close": "101.12", "6. volume": "23428079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-13": {"1. open": "1659.0", "2. high": "1794.99", "3. low": "1471.11", "4. close": "1497.06", "5. adjusted close": "99.804", "6. volume": "39003179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-10": {"1. open": "1396.0", "2. high": "1548.92", "3. low": "1376.01", "4. close": "1544.65", "5. adjusted close": "102.976666666667", "6. volume": "23346353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-09": {"1. open": "1396.99", "2. high": "1408.56", "3. low": "1351.28", "4. close": "1394.28", "5. adjusted close": "92.952", "6. volume": "11718292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-08": {"1. open": "1405.0", "2. high": "1417.26", "3. low": "1311.34", "4. close": "1365.88", "5. adjusted close": "91.0586666666667", "6. volume": "16330188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-07": {"1. open": "1405.01", "2. high": "1429.5", "3. low": "1336.71", "4. close": "1389.86", "5. adjusted close": "92.6573333333333", "6. volume": "21493301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-06": {"1. open": "1276.69", "2. high": "1377.79", "3. low": "1266.04", "4. close": "1371.58", "5. adjusted close": "91.4386666666667", "6. volume": "20570284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-02": {"1. open": "1221.48", "2. high": "1228.0", "3. low": "1185.6", "4. close": "1208.66", "5. adjusted close": "80.5773333333333", "6. volume": "17250127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-07-01": {"1. open": "1083.0", "2. high": "1135.33", "3. low": "1080.5", "4. close": "1119.63", "5. adjusted close": "74.642", "6. volume": "13326897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-30": {"1. open": "1006.5", "2. high": "1087.69", "3. low": "1003.73", "4. close": "1079.81", "5. adjusted close": "71.9873333333333", "6. volume": "16918501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-29": {"1. open": "969.01", "2. high": "1010.0", "3. low": "948.5201", "4. close": "1009.35", "5. adjusted close": "67.29", "6. volume": "9026404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-26": {"1. open": "994.78", "2. high": "995.0", "3. low": "954.87", "4. close": "959.74", "5. adjusted close": "63.9826666666667", "6. volume": "8854908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-25": {"1. open": "954.27", "2. high": "985.98", "3. low": "937.15", "4. close": "985.98", "5. adjusted close": "65.732", "6. volume": "9254549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-24": {"1. open": "994.11", "2. high": "1000.88", "3. low": "953.14", "4. close": "960.85", "5. adjusted close": "64.0566666666667", "6. volume": "10959593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-23": {"1. open": "998.88", "2. high": "1012.0", "3. low": "994.01", "4. close": "1001.78", "5. adjusted close": "66.7853333333333", "6. volume": "6365271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-22": {"1. open": "999.95", "2. high": "1008.88", "3. low": "990.02", "4. close": "994.32", "5. adjusted close": "66.288", "6. volume": "6362350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-19": {"1. open": "1012.78", "2. high": "1015.97", "3. low": "991.34", "4. close": "1000.9", "5. adjusted close": "66.7266666666667", "6. volume": "8679749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-18": {"1. open": "1003.0", "2. high": "1019.2", "3. low": "994.47", "4. close": "1003.96", "5. adjusted close": "66.9306666666667", "6. volume": "9751936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-17": {"1. open": "987.71", "2. high": "1005.0", "3. low": "982.57", "4. close": "991.79", "5. adjusted close": "66.1193333333333", "6. volume": "9890800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-16": {"1. open": "1011.85", "2. high": "1012.88", "3. low": "962.39", "4. close": "982.13", "5. adjusted close": "65.4753333333333", "6. volume": "14051078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-15": {"1. open": "917.79", "2. high": "998.84", "3. low": "908.5", "4. close": "990.9", "5. adjusted close": "66.06", "6. volume": "15697178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-12": {"1. open": "980.0", "2. high": "987.98", "3. low": "912.6", "4. close": "935.28", "5. adjusted close": "62.352", "6. volume": "16763374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-11": {"1. open": "990.2", "2. high": "1018.96", "3. low": "972.0", "4. close": "972.84", "5. adjusted close": "64.856", "6. volume": "15916482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-10": {"1. open": "991.88", "2. high": "1027.48", "3. low": "982.5", "4. close": "1025.05", "5. adjusted close": "68.3366666666667", "6. volume": "18563413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-09": {"1. open": "940.01", "2. high": "954.44", "3. low": "923.93", "4. close": "940.67", "5. adjusted close": "62.7113333333333", "6. volume": "11388154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-08": {"1. open": "919.0", "2. high": "950.0", "3. low": "909.16", "4. close": "949.92", "5. adjusted close": "63.328", "6. volume": "14174727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-05": {"1. open": "877.84", "2. high": "886.52", "3. low": "866.2", "4. close": "885.66", "5. adjusted close": "59.044", "6. volume": "7811917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-04": {"1. open": "889.88", "2. high": "895.75", "3. low": "858.44", "4. close": "864.38", "5. adjusted close": "57.6253333333333", "6. volume": "8887713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-03": {"1. open": "888.12", "2. high": "897.94", "3. low": "880.1", "4. close": "882.96", "5. adjusted close": "58.864", "6. volume": "7949469", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-02": {"1. open": "894.7", "2. high": "908.66", "3. low": "871.0", "4. close": "881.56", "5. adjusted close": "58.7706666666667", "6. volume": "13565596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-06-01": {"1. open": "858.0", "2. high": "899.0", "3. low": "854.1", "4. close": "898.1", "5. adjusted close": "59.8733333333333", "6. volume": "15085297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-29": {"1. open": "808.75", "2. high": "835.0", "3. low": "804.21", "4. close": "835.0", "5. adjusted close": "55.6666666666667", "6. volume": "11812489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-28": {"1. open": "813.51", "2. high": "824.75", "3. low": "801.69", "4. close": "805.81", "5. adjusted close": "53.7206666666667", "6. volume": "7275774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-27": {"1. open": "820.86", "2. high": "827.71", "3. low": "785.0", "4. close": "820.23", "5. adjusted close": "54.682", "6. volume": "11549530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-26": {"1. open": "834.5", "2. high": "834.6", "3. low": "815.71", "4. close": "818.87", "5. adjusted close": "54.5913333333333", "6. volume": "8089736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-22": {"1. open": "822.17", "2. high": "831.78", "3. low": "812.0", "4. close": "816.88", "5. adjusted close": "54.4586666666667", "6. volume": "9987475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-21": {"1. open": "816.0", "2. high": "832.5", "3. low": "796.0", "4. close": "827.6", "5. adjusted close": "55.1733333333333", "6. volume": "12182524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-20": {"1. open": "820.5", "2. high": "826.0", "3. low": "811.8", "4. close": "815.56", "5. adjusted close": "54.3706666666667", "6. volume": "7309271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-19": {"1. open": "815.17", "2. high": "822.07", "3. low": "806.08", "4. close": "808.01", "5. adjusted close": "53.8673333333333", "6. volume": "9636522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-18": {"1. open": "827.78", "2. high": "834.72", "3. low": "803.88", "4. close": "813.63", "5. adjusted close": "54.242", "6. volume": "11698102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-15": {"1. open": "790.35", "2. high": "805.05", "3. low": "786.55", "4. close": "799.17", "5. adjusted close": "53.278", "6. volume": "10518428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-14": {"1. open": "780.0", "2. high": "803.36", "3. low": "764.0", "4. close": "803.33", "5. adjusted close": "53.5553333333333", "6. volume": "13682188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-13": {"1. open": "820.83", "2. high": "826.0", "3. low": "763.3", "4. close": "790.96", "5. adjusted close": "52.7306666666667", "6. volume": "19065491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-12": {"1. open": "827.0", "2. high": "843.29", "3. low": "808.0", "4. close": "809.41", "5. adjusted close": "53.9606666666667", "6. volume": "15906905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-11": {"1. open": "790.51", "2. high": "824.0", "3. low": "785.0", "4. close": "811.29", "5. adjusted close": "54.086", "6. volume": "16519601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-08": {"1. open": "793.77", "2. high": "824.0", "3. low": "787.01", "4. close": "819.42", "5. adjusted close": "54.628", "6. volume": "16130087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-07": {"1. open": "777.21", "2. high": "796.4", "3. low": "772.35", "4. close": "780.04", "5. adjusted close": "52.0026666666667", "6. volume": "11527686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-06": {"1. open": "776.5", "2. high": "789.8", "3. low": "761.11", "4. close": "782.58", "5. adjusted close": "52.172", "6. volume": "11123231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-05": {"1. open": "789.79", "2. high": "798.92", "3. low": "762.18", "4. close": "768.21", "5. adjusted close": "51.214", "6. volume": "16991656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-04": {"1. open": "701.0", "2. high": "762.0", "3. low": "698.0", "4. close": "761.19", "5. adjusted close": "50.746", "6. volume": "19237090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-05-01": {"1. open": "755.0", "2. high": "772.77", "3. low": "683.04", "4. close": "701.32", "5. adjusted close": "46.7546666666667", "6. volume": "32531807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-30": {"1. open": "855.19", "2. high": "869.82", "3. low": "763.5", "4. close": "781.88", "5. adjusted close": "52.1253333333333", "6. volume": "28471854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-29": {"1. open": "790.17", "2. high": "803.2", "3. low": "783.16", "4. close": "800.51", "5. adjusted close": "53.3673333333333", "6. volume": "16215982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-28": {"1. open": "795.64", "2. high": "805.0", "3. low": "756.69", "4. close": "769.12", "5. adjusted close": "51.2746666666667", "6. volume": "15221964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-27": {"1. open": "737.61", "2. high": "799.49", "3. low": "735.0", "4. close": "798.75", "5. adjusted close": "53.25", "6. volume": "20681442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-24": {"1. open": "710.81", "2. high": "730.73", "3. low": "698.18", "4. close": "725.15", "5. adjusted close": "48.3433333333333", "6. volume": "13237612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-23": {"1. open": "727.6", "2. high": "734.0", "3. low": "703.13", "4. close": "705.63", "5. adjusted close": "47.042", "6. volume": "13236697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-22": {"1. open": "703.98", "2. high": "734.0", "3. low": "688.71", "4. close": "732.11", "5. adjusted close": "48.8073333333333", "6. volume": "14224831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-21": {"1. open": "730.12", "2. high": "753.33", "3. low": "673.79", "4. close": "686.72", "5. adjusted close": "45.7813333333333", "6. volume": "20209093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-20": {"1. open": "732.7", "2. high": "765.57", "3. low": "712.21", "4. close": "746.36", "5. adjusted close": "49.7573333333333", "6. volume": "14746577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-17": {"1. open": "772.28", "2. high": "774.95", "3. low": "747.66", "4. close": "753.89", "5. adjusted close": "50.2593333333333", "6. volume": "13128237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-16": {"1. open": "716.94", "2. high": "759.45", "3. low": "706.72", "4. close": "745.21", "5. adjusted close": "49.6806666666667", "6. volume": "20657862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-15": {"1. open": "742.0", "2. high": "753.13", "3. low": "710.0", "4. close": "729.83", "5. adjusted close": "48.6553333333333", "6. volume": "23577001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-14": {"1. open": "698.97", "2. high": "741.88", "3. low": "692.43", "4. close": "709.89", "5. adjusted close": "47.326", "6. volume": "30576511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-13": {"1. open": "590.16", "2. high": "652.0", "3. low": "580.53", "4. close": "650.95", "5. adjusted close": "43.3966666666667", "6. volume": "22475421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-09": {"1. open": "562.09", "2. high": "575.18", "3. low": "557.11", "4. close": "573.0", "5. adjusted close": "38.2", "6. volume": "13650000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-08": {"1. open": "554.2", "2. high": "557.21", "3. low": "533.33", "4. close": "548.84", "5. adjusted close": "36.5893333333333", "6. volume": "12656024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-07": {"1. open": "545.0", "2. high": "565.0", "3. low": "532.34", "4. close": "545.45", "5. adjusted close": "36.3633333333333", "6. volume": "17919784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-06": {"1. open": "511.2", "2. high": "521.0", "3. low": "497.96", "4. close": "516.24", "5. adjusted close": "34.416", "6. volume": "14901836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-03": {"1. open": "509.5", "2. high": "515.49", "3. low": "468.39", "4. close": "480.01", "5. adjusted close": "32.0006666666667", "6. volume": "22562076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-02": {"1. open": "481.03", "2. high": "494.26", "3. low": "446.4", "4. close": "454.47", "5. adjusted close": "30.298", "6. volume": "19858427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-04-01": {"1. open": "504.0", "2. high": "513.95", "3. low": "475.1", "4. close": "481.56", "5. adjusted close": "32.104", "6. volume": "13353180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-31": {"1. open": "501.25", "2. high": "542.96", "3. low": "497.0", "4. close": "524.0", "5. adjusted close": "34.9333333333333", "6. volume": "17771485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-30": {"1. open": "510.26", "2. high": "516.65", "3. low": "491.23", "4. close": "502.13", "5. adjusted close": "33.4753333333333", "6. volume": "11998067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-27": {"1. open": "505.0", "2. high": "525.8", "3. low": "494.03", "4. close": "514.36", "5. adjusted close": "34.2906666666667", "6. volume": "14377408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-26": {"1. open": "547.39", "2. high": "560.0", "3. low": "512.25", "4. close": "528.16", "5. adjusted close": "35.2106666666667", "6. volume": "17422082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-25": {"1. open": "545.25", "2. high": "557.0", "3. low": "511.11", "4. close": "539.25", "5. adjusted close": "35.95", "6. volume": "21222745", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-24": {"1. open": "477.3", "2. high": "513.69", "3. low": "474.0", "4. close": "505.0", "5. adjusted close": "33.6666666666667", "6. volume": "22895170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-23": {"1. open": "433.6", "2. high": "442.0", "3. low": "410.5", "4. close": "434.29", "5. adjusted close": "28.9526666666667", "6. volume": "16454549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-20": {"1. open": "438.2", "2. high": "477.0", "3. low": "425.79", "4. close": "427.53", "5. adjusted close": "28.502", "6. volume": "28285502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-19": {"1. open": "374.7", "2. high": "452.0", "3. low": "358.46", "4. close": "427.64", "5. adjusted close": "28.5093333333333", "6. volume": "30195460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-18": {"1. open": "389.0", "2. high": "404.86", "3. low": "350.51", "4. close": "361.22", "5. adjusted close": "24.0813333333333", "6. volume": "23625005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-17": {"1. open": "440.01", "2. high": "471.85", "3. low": "396.0", "4. close": "430.2", "5. adjusted close": "28.68", "6. volume": "23994580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-16": {"1. open": "469.5", "2. high": "494.87", "3. low": "442.17", "4. close": "445.07", "5. adjusted close": "29.6713333333333", "6. volume": "20489464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-13": {"1. open": "595.0", "2. high": "607.57", "3. low": "502.0", "4. close": "546.62", "5. adjusted close": "36.4413333333333", "6. volume": "22640254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-12": {"1. open": "580.89", "2. high": "594.5", "3. low": "546.25", "4. close": "560.55", "5. adjusted close": "37.37", "6. volume": "18909052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-11": {"1. open": "640.2", "2. high": "653.58", "3. low": "613.0", "4. close": "634.23", "5. adjusted close": "42.282", "6. volume": "13413587", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-10": {"1. open": "659.43", "2. high": "668.0", "3. low": "608.0", "4. close": "645.33", "5. adjusted close": "43.022", "6. volume": "15594443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-09": {"1. open": "605.39", "2. high": "663.0", "3. low": "605.0", "4. close": "608.0", "5. adjusted close": "40.5333333333333", "6. volume": "17073740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-06": {"1. open": "690.0", "2. high": "707.0", "3. low": "684.27", "4. close": "703.48", "5. adjusted close": "46.8986666666667", "6. volume": "12662918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-05": {"1. open": "723.77", "2. high": "745.75", "3. low": "718.07", "4. close": "724.54", "5. adjusted close": "48.3026666666667", "6. volume": "10852657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-04": {"1. open": "763.96", "2. high": "766.52", "3. low": "724.73", "4. close": "749.5", "5. adjusted close": "49.9666666666667", "6. volume": "15048977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-03": {"1. open": "805.0", "2. high": "806.98", "3. low": "716.11", "4. close": "745.51", "5. adjusted close": "49.7006666666667", "6. volume": "25784003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-03-02": {"1. open": "711.26", "2. high": "743.69", "3. low": "686.67", "4. close": "743.62", "5. adjusted close": "49.5746666666667", "6. volume": "20194991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-28": {"1. open": "629.7", "2. high": "690.52", "3. low": "611.52", "4. close": "667.99", "5. adjusted close": "44.5326666666667", "6. volume": "24564171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-27": {"1. open": "730.0", "2. high": "739.77", "3. low": "669.0", "4. close": "679.0", "5. adjusted close": "45.2666666666667", "6. volume": "24277160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-26": {"1. open": "782.5", "2. high": "813.31", "3. low": "776.11", "4. close": "778.8", "5. adjusted close": "51.92", "6. volume": "14153843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-25": {"1. open": "849.0", "2. high": "856.6", "3. low": "787.0", "4. close": "799.91", "5. adjusted close": "53.3273333333333", "6. volume": "17290481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-24": {"1. open": "839.0", "2. high": "863.5", "3. low": "822.2", "4. close": "833.79", "5. adjusted close": "55.586", "6. volume": "15192163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-21": {"1. open": "906.98", "2. high": "913.06", "3. low": "880.45", "4. close": "901.0", "5. adjusted close": "60.0666666666667", "6. volume": "14339446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-20": {"1. open": "911.95", "2. high": "912.0", "3. low": "859.94", "4. close": "899.41", "5. adjusted close": "59.9606666666667", "6. volume": "17634893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-19": {"1. open": "923.5", "2. high": "944.78", "3. low": "901.02", "4. close": "917.42", "5. adjusted close": "61.1613333333333", "6. volume": "25422958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-18": {"1. open": "841.6", "2. high": "860.0", "3. low": "832.36", "4. close": "858.4", "5. adjusted close": "57.2266666666667", "6. volume": "16698369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-14": {"1. open": "787.22", "2. high": "812.97", "3. low": "785.5", "4. close": "800.03", "5. adjusted close": "53.3353333333333", "6. volume": "15693711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-13": {"1. open": "741.84", "2. high": "818.0", "3. low": "735.0", "4. close": "804.0", "5. adjusted close": "53.6", "6. volume": "26289348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-12": {"1. open": "777.87", "2. high": "789.75", "3. low": "763.37", "4. close": "767.29", "5. adjusted close": "51.1526666666667", "6. volume": "12022470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-11": {"1. open": "768.79", "2. high": "783.51", "3. low": "758.0", "4. close": "774.38", "5. adjusted close": "51.6253333333333", "6. volume": "11697473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-10": {"1. open": "800.0", "2. high": "819.99", "3. low": "752.4", "4. close": "771.28", "5. adjusted close": "51.4186666666667", "6. volume": "24689163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-07": {"1. open": "730.55", "2. high": "769.75", "3. low": "730.0", "4. close": "748.07", "5. adjusted close": "49.8713333333333", "6. volume": "17063521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-06": {"1. open": "699.92", "2. high": "795.83", "3. low": "687.0", "4. close": "748.96", "5. adjusted close": "49.9306666666667", "6. volume": "39880752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-05": {"1. open": "823.26", "2. high": "845.98", "3. low": "704.11", "4. close": "734.7", "5. adjusted close": "48.98", "6. volume": "48423837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-04": {"1. open": "882.96", "2. high": "968.99", "3. low": "833.88", "4. close": "887.06", "5. adjusted close": "59.1373333333333", "6. volume": "60938758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-02-03": {"1. open": "673.69", "2. high": "786.14", "3. low": "673.52", "4. close": "780.0", "5. adjusted close": "52.0", "6. volume": "47233495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-31": {"1. open": "640.0", "2. high": "653.0", "3. low": "632.52", "4. close": "650.57", "5. adjusted close": "43.3713333333333", "6. volume": "15719266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-30": {"1. open": "632.42", "2. high": "650.88", "3. low": "618.0", "4. close": "640.81", "5. adjusted close": "42.7206666666667", "6. volume": "29005676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-29": {"1. open": "575.69", "2. high": "589.8", "3. low": "567.43", "4. close": "580.99", "5. adjusted close": "38.7326666666667", "6. volume": "18216672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-28": {"1. open": "568.49", "2. high": "576.81", "3. low": "558.08", "4. close": "566.9", "5. adjusted close": "37.7933333333333", "6. volume": "11788493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-27": {"1. open": "541.99", "2. high": "564.44", "3. low": "539.28", "4. close": "558.02", "5. adjusted close": "37.2013333333333", "6. volume": "13608068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-24": {"1. open": "570.63", "2. high": "573.86", "3. low": "554.26", "4. close": "564.82", "5. adjusted close": "37.6546666666667", "6. volume": "14353600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-23": {"1. open": "564.25", "2. high": "582.0", "3. low": "555.6", "4. close": "572.2", "5. adjusted close": "38.1466666666667", "6. volume": "19651042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-22": {"1. open": "571.89", "2. high": "594.5", "3. low": "559.1", "4. close": "569.56", "5. adjusted close": "37.9706666666667", "6. volume": "31369028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-21": {"1. open": "530.25", "2. high": "548.58", "3. low": "528.41", "4. close": "547.2", "5. adjusted close": "36.48", "6. volume": "17447270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-17": {"1. open": "507.61", "2. high": "515.67", "3. low": "503.16", "4. close": "510.5", "5. adjusted close": "34.0333333333333", "6. volume": "13629073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-16": {"1. open": "493.75", "2. high": "514.46", "3. low": "492.17", "4. close": "513.49", "5. adjusted close": "34.2326666666667", "6. volume": "21736653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-15": {"1. open": "529.76", "2. high": "537.84", "3. low": "516.79", "4. close": "518.5", "5. adjusted close": "34.5666666666667", "6. volume": "17368831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-14": {"1. open": "544.26", "2. high": "547.41", "3. low": "524.9", "4. close": "537.92", "5. adjusted close": "35.8613333333333", "6. volume": "29061377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-13": {"1. open": "493.5", "2. high": "525.63", "3. low": "492.0", "4. close": "524.86", "5. adjusted close": "34.9906666666667", "6. volume": "26307458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-10": {"1. open": "481.79", "2. high": "484.94", "3. low": "473.7", "4. close": "478.15", "5. adjusted close": "31.8766666666667", "6. volume": "12976832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-09": {"1. open": "497.1", "2. high": "498.8", "3. low": "472.87", "4. close": "481.34", "5. adjusted close": "32.0893333333333", "6. volume": "28463186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-08": {"1. open": "473.7", "2. high": "498.49", "3. low": "468.23", "4. close": "492.14", "5. adjusted close": "32.8093333333333", "6. volume": "31199393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-07": {"1. open": "461.4", "2. high": "471.63", "3. low": "453.36", "4. close": "469.06", "5. adjusted close": "31.2706666666667", "6. volume": "18209138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-06": {"1. open": "440.47", "2. high": "451.56", "3. low": "440.0", "4. close": "451.54", "5. adjusted close": "30.1026666666667", "6. volume": "10157499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-03": {"1. open": "440.5", "2. high": "454.0", "3. low": "436.92", "4. close": "443.01", "5. adjusted close": "29.534", "6. volume": "17794697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2020-01-02": {"1. open": "424.5", "2. high": "430.7", "3. low": "421.71", "4. close": "430.26", "5. adjusted close": "28.684", "6. volume": "9558386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-31": {"1. open": "405.0", "2. high": "421.29", "3. low": "402.08", "4. close": "418.33", "5. adjusted close": "27.8886666666667", "6. volume": "10292456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-30": {"1. open": "428.79", "2. high": "429.0", "3. low": "409.26", "4. close": "414.7", "5. adjusted close": "27.6466666666667", "6. volume": "12601265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-27": {"1. open": "435.0", "2. high": "435.31", "3. low": "426.11", "4. close": "430.38", "5. adjusted close": "28.692", "6. volume": "9956827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-26": {"1. open": "427.91", "2. high": "433.48", "3. low": "426.35", "4. close": "430.94", "5. adjusted close": "28.7293333333333", "6. volume": "10648289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-24": {"1. open": "418.36", "2. high": "425.47", "3. low": "412.69", "4. close": "425.25", "5. adjusted close": "28.35", "6. volume": "8054720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-23": {"1. open": "411.78", "2. high": "422.01", "3. low": "410.0", "4. close": "419.22", "5. adjusted close": "27.948", "6. volume": "13332821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-20": {"1. open": "410.29", "2. high": "413.0", "3. low": "400.19", "4. close": "405.59", "5. adjusted close": "27.0393333333333", "6. volume": "14785206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-19": {"1. open": "397.32", "2. high": "406.85", "3. low": "396.5", "4. close": "404.04", "5. adjusted close": "26.936", "6. volume": "18120307", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-18": {"1. open": "380.63", "2. high": "395.22", "3. low": "380.58", "4. close": "393.15", "5. adjusted close": "26.21", "6. volume": "14136392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-17": {"1. open": "378.99", "2. high": "385.5", "3. low": "375.9", "4. close": "378.99", "5. adjusted close": "25.266", "6. volume": "8503775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-16": {"1. open": "362.55", "2. high": "383.61", "3. low": "362.5", "4. close": "381.5", "5. adjusted close": "25.4333333333333", "6. volume": "18220940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-13": {"1. open": "361.05", "2. high": "365.21", "3. low": "354.64", "4. close": "358.39", "5. adjusted close": "23.8926666666667", "6. volume": "6574281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-12": {"1. open": "354.92", "2. high": "362.74", "3. low": "353.23", "4. close": "359.68", "5. adjusted close": "23.9786666666667", "6. volume": "7776211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-11": {"1. open": "351.88", "2. high": "357.19", "3. low": "351.09", "4. close": "352.7", "5. adjusted close": "23.5133333333333", "6. volume": "6919162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-10": {"1. open": "339.96", "2. high": "350.73", "3. low": "339.31", "4. close": "348.84", "5. adjusted close": "23.256", "6. volume": "8839951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-09": {"1. open": "336.59", "2. high": "344.45", "3. low": "335.08", "4. close": "339.53", "5. adjusted close": "22.6353333333333", "6. volume": "9040217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-06": {"1. open": "335.0", "2. high": "338.86", "3. low": "334.77", "4. close": "335.89", "5. adjusted close": "22.3926666666667", "6. volume": "7618937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-05": {"1. open": "332.83", "2. high": "334.42", "3. low": "327.25", "4. close": "330.37", "5. adjusted close": "22.0246666666667", "6. volume": "3736976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-04": {"1. open": "337.75", "2. high": "337.86", "3. low": "332.85", "4. close": "333.03", "5. adjusted close": "22.202", "6. volume": "5536255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-03": {"1. open": "332.62", "2. high": "337.91", "3. low": "332.19", "4. close": "336.2", "5. adjusted close": "22.4133333333333", "6. volume": "6613476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-12-02": {"1. open": "329.4", "2. high": "336.38", "3. low": "328.69", "4. close": "334.87", "5. adjusted close": "22.3246666666667", "6. volume": "6081986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-29": {"1. open": "331.11", "2. high": "331.26", "3. low": "327.5", "4. close": "329.94", "5. adjusted close": "21.996", "6. volume": "2465629", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-27": {"1. open": "331.12", "2. high": "333.93", "3. low": "328.57", "4. close": "331.29", "5. adjusted close": "22.086", "6. volume": "5563459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-26": {"1. open": "335.27", "2. high": "335.5", "3. low": "327.1", "4. close": "328.92", "5. adjusted close": "21.928", "6. volume": "7956239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-25": {"1. open": "344.32", "2. high": "344.57", "3. low": "334.46", "4. close": "336.34", "5. adjusted close": "22.4226666666667", "6. volume": "12345765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-22": {"1. open": "340.16", "2. high": "341.0", "3. low": "330.0", "4. close": "333.04", "5. adjusted close": "22.2026666666667", "6. volume": "16870642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-21": {"1. open": "354.51", "2. high": "360.84", "3. low": "354.0", "4. close": "354.83", "5. adjusted close": "23.6553333333333", "6. volume": "6110013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-20": {"1. open": "360.0", "2. high": "361.2", "3. low": "349.57", "4. close": "352.22", "5. adjusted close": "23.4813333333333", "6. volume": "6733965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-19": {"1. open": "351.75", "2. high": "359.99", "3. low": "347.8", "4. close": "359.52", "5. adjusted close": "23.968", "6. volume": "7736078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-18": {"1. open": "352.92", "2. high": "353.15", "3. low": "346.1", "4. close": "349.99", "5. adjusted close": "23.3326666666667", "6. volume": "4408505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-15": {"1. open": "350.64", "2. high": "352.8", "3. low": "348.36", "4. close": "352.17", "5. adjusted close": "23.478", "6. volume": "4812563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-14": {"1. open": "346.11", "2. high": "353.84", "3. low": "342.91", "4. close": "349.35", "5. adjusted close": "23.29", "6. volume": "6471703", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-13": {"1. open": "355.0", "2. high": "356.33", "3. low": "345.18", "4. close": "346.11", "5. adjusted close": "23.074", "6. volume": "8467863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-12": {"1. open": "346.9", "2. high": "350.37", "3. low": "344.04", "4. close": "349.93", "5. adjusted close": "23.3286666666667", "6. volume": "7359383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-11": {"1. open": "343.95", "2. high": "349.19", "3. low": "342.0", "4. close": "345.09", "5. adjusted close": "23.006", "6. volume": "9993689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-08": {"1. open": "334.5", "2. high": "337.46", "3. low": "332.5", "4. close": "337.14", "5. adjusted close": "22.476", "6. volume": "6074221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-07": {"1. open": "329.14", "2. high": "341.5", "3. low": "328.02", "4. close": "335.54", "5. adjusted close": "22.3693333333333", "6. volume": "14467348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-06": {"1. open": "318.0", "2. high": "326.72", "3. low": "314.5", "4. close": "326.58", "5. adjusted close": "21.772", "6. volume": "7940932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-05": {"1. open": "319.62", "2. high": "323.51", "3. low": "316.12", "4. close": "317.22", "5. adjusted close": "21.148", "6. volume": "6943417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-04": {"1. open": "314.8", "2. high": "321.94", "3. low": "309.26", "4. close": "317.47", "5. adjusted close": "21.1646666666667", "6. volume": "8787040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-11-01": {"1. open": "316.32", "2. high": "316.48", "3. low": "309.8", "4. close": "313.31", "5. adjusted close": "20.8873333333333", "6. volume": "6383929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-31": {"1. open": "313.1", "2. high": "319.0", "3. low": "313.0", "4. close": "314.92", "5. adjusted close": "20.9946666666667", "6. volume": "5066956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-30": {"1. open": "313.0", "2. high": "318.79", "3. low": "309.97", "4. close": "315.01", "5. adjusted close": "21.0006666666667", "6. volume": "9641810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-29": {"1. open": "319.99", "2. high": "324.3", "3. low": "314.75", "4. close": "316.22", "5. adjusted close": "21.0813333333333", "6. volume": "12684267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-28": {"1. open": "327.54", "2. high": "340.84", "3. low": "322.6", "4. close": "327.71", "5. adjusted close": "21.8473333333333", "6. volume": "18737839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-25": {"1. open": "297.72", "2. high": "330.0", "3. low": "296.11", "4. close": "328.13", "5. adjusted close": "21.8753333333333", "6. volume": "30006091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-24": {"1. open": "298.37", "2. high": "304.93", "3. low": "289.2", "4. close": "299.68", "5. adjusted close": "19.9786666666667", "6. volume": "29819231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-23": {"1. open": "254.5", "2. high": "256.14", "3. low": "251.35", "4. close": "254.68", "5. adjusted close": "16.9786666666667", "6. volume": "11216182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-22": {"1. open": "254.32", "2. high": "258.33", "3. low": "250.85", "4. close": "255.58", "5. adjusted close": "17.0386666666667", "6. volume": "4625095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-21": {"1. open": "258.33", "2. high": "259.5", "3. low": "250.18", "4. close": "253.5", "5. adjusted close": "16.9", "6. volume": "5020339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-18": {"1. open": "260.7", "2. high": "262.8", "3. low": "255.1", "4. close": "256.95", "5. adjusted close": "17.13", "6. volume": "5720888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-17": {"1. open": "262.5", "2. high": "264.78", "3. low": "260.17", "4. close": "261.97", "5. adjusted close": "17.4646666666667", "6. volume": "4779043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-16": {"1. open": "257.39", "2. high": "262.1", "3. low": "256.92", "4. close": "259.75", "5. adjusted close": "17.3166666666667", "6. volume": "6704303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-15": {"1. open": "257.7", "2. high": "260.0", "3. low": "254.12", "4. close": "257.89", "5. adjusted close": "17.1926666666667", "6. volume": "6479456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-14": {"1. open": "247.9", "2. high": "258.55", "3. low": "247.13", "4. close": "256.96", "5. adjusted close": "17.1306666666667", "6. volume": "10226863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-11": {"1. open": "247.15", "2. high": "251.08", "3. low": "246.81", "4. close": "247.89", "5. adjusted close": "16.526", "6. volume": "8488159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-10": {"1. open": "245.28", "2. high": "249.28", "3. low": "241.58", "4. close": "244.74", "5. adjusted close": "16.316", "6. volume": "6313417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-09": {"1. open": "241.32", "2. high": "247.3", "3. low": "240.65", "4. close": "244.53", "5. adjusted close": "16.302", "6. volume": "6935033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-08": {"1. open": "235.87", "2. high": "243.94", "3. low": "234.5", "4. close": "240.05", "5. adjusted close": "16.0033333333333", "6. volume": "8702338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-07": {"1. open": "229.8", "2. high": "238.56", "3. low": "228.55", "4. close": "237.72", "5. adjusted close": "15.848", "6. volume": "8086957", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-04": {"1. open": "231.61", "2. high": "234.78", "3. low": "228.07", "4. close": "231.43", "5. adjusted close": "15.4286666666667", "6. volume": "8021180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-03": {"1. open": "231.86", "2. high": "234.48", "3. low": "224.28", "4. close": "233.03", "5. adjusted close": "15.5353333333333", "6. volume": "15137763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-02": {"1. open": "243.29", "2. high": "244.65", "3. low": "239.43", "4. close": "243.13", "5. adjusted close": "16.2086666666667", "6. volume": "6256548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-10-01": {"1. open": "241.5", "2. high": "245.95", "3. low": "239.13", "4. close": "244.69", "5. adjusted close": "16.3126666666667", "6. volume": "6196290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-30": {"1. open": "243.0", "2. high": "243.98", "3. low": "236.11", "4. close": "240.87", "5. adjusted close": "16.058", "6. volume": "5946161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-27": {"1. open": "242.2", "2. high": "248.71", "3. low": "238.73", "4. close": "242.13", "5. adjusted close": "16.142", "6. volume": "11123179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-26": {"1. open": "230.66", "2. high": "243.31", "3. low": "227.4", "4. close": "242.56", "5. adjusted close": "16.1706666666667", "6. volume": "12078785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-25": {"1. open": "224.56", "2. high": "228.98", "3. low": "218.36", "4. close": "228.7", "5. adjusted close": "15.2466666666667", "6. volume": "9444286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-24": {"1. open": "241.52", "2. high": "241.99", "3. low": "222.61", "4. close": "223.21", "5. adjusted close": "14.8806666666667", "6. volume": "12941112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-23": {"1. open": "240.0", "2. high": "245.18", "3. low": "239.22", "4. close": "241.23", "5. adjusted close": "16.082", "6. volume": "4391630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-20": {"1. open": "246.49", "2. high": "246.95", "3. low": "238.16", "4. close": "240.62", "5. adjusted close": "16.0413333333333", "6. volume": "6506264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-19": {"1. open": "246.0", "2. high": "247.94", "3. low": "244.84", "4. close": "246.6", "5. adjusted close": "16.44", "6. volume": "4883135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-18": {"1. open": "245.0", "2. high": "248.17", "3. low": "242.37", "4. close": "243.49", "5. adjusted close": "16.2326666666667", "6. volume": "4228103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-17": {"1. open": "242.47", "2. high": "245.6", "3. low": "240.37", "4. close": "244.79", "5. adjusted close": "16.3193333333333", "6. volume": "3946909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-16": {"1. open": "246.0", "2. high": "247.43", "3. low": "241.17", "4. close": "242.81", "5. adjusted close": "16.1873333333333", "6. volume": "4728096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-13": {"1. open": "246.96", "2. high": "248.45", "3. low": "244.87", "4. close": "245.2", "5. adjusted close": "16.3466666666667", "6. volume": "5313145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-12": {"1. open": "247.7", "2. high": "253.5", "3. low": "244.4", "4. close": "245.87", "5. adjusted close": "16.3913333333333", "6. volume": "8581210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-11": {"1. open": "237.38", "2. high": "248.17", "3. low": "236.0", "4. close": "247.1", "5. adjusted close": "16.4733333333333", "6. volume": "10042777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-10": {"1. open": "230.8", "2. high": "235.54", "3. low": "228.94", "4. close": "235.54", "5. adjusted close": "15.7026666666667", "6. volume": "4883714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-09": {"1. open": "230.0", "2. high": "233.76", "3. low": "229.23", "4. close": "231.79", "5. adjusted close": "15.4526666666667", "6. volume": "4802669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-06": {"1. open": "227.2", "2. high": "229.64", "3. low": "225.17", "4. close": "227.45", "5. adjusted close": "15.1633333333333", "6. volume": "4189372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-05": {"1. open": "222.5", "2. high": "229.8", "3. low": "220.85", "4. close": "229.58", "5. adjusted close": "15.3053333333333", "6. volume": "7403322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-04": {"1. open": "226.89", "2. high": "228.46", "3. low": "219.21", "4. close": "220.68", "5. adjusted close": "14.712", "6. volume": "5768696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-09-03": {"1. open": "224.08", "2. high": "228.95", "3. low": "223.16", "4. close": "225.01", "5. adjusted close": "15.0006666666667", "6. volume": "5360546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-30": {"1. open": "229.15", "2. high": "232.44", "3. low": "224.21", "4. close": "225.61", "5. adjusted close": "15.0406666666667", "6. volume": "9327775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-29": {"1. open": "219.0", "2. high": "223.4", "3. low": "218.0", "4. close": "221.71", "5. adjusted close": "14.7806666666667", "6. volume": "5183104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-28": {"1. open": "213.69", "2. high": "217.25", "3. low": "212.31", "4. close": "215.59", "5. adjusted close": "14.3726666666667", "6. volume": "3223082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-27": {"1. open": "215.74", "2. high": "218.8", "3. low": "212.03", "4. close": "214.08", "5. adjusted close": "14.272", "6. volume": "5420727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-26": {"1. open": "213.6", "2. high": "215.02", "3. low": "211.54", "4. close": "215.0", "5. adjusted close": "14.3333333333333", "6. volume": "5054414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-23": {"1. open": "219.97", "2. high": "221.17", "3. low": "211.0", "4. close": "211.4", "5. adjusted close": "14.0933333333333", "6. volume": "8559704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-22": {"1. open": "222.8", "2. high": "225.4", "3. low": "218.22", "4. close": "222.15", "5. adjusted close": "14.81", "6. volume": "6564964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-21": {"1. open": "222.01", "2. high": "223.22", "3. low": "217.6", "4. close": "220.83", "5. adjusted close": "14.722", "6. volume": "7799744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-20": {"1. open": "227.62", "2. high": "229.09", "3. low": "224.54", "4. close": "225.86", "5. adjusted close": "15.0573333333333", "6. volume": "4170527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-19": {"1. open": "224.21", "2. high": "227.83", "3. low": "221.7", "4. close": "226.83", "5. adjusted close": "15.122", "6. volume": "5311748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-16": {"1. open": "216.66", "2. high": "222.24", "3. low": "216.02", "4. close": "219.94", "5. adjusted close": "14.6626666666667", "6. volume": "5207376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-15": {"1. open": "220.86", "2. high": "221.56", "3. low": "211.55", "4. close": "215.64", "5. adjusted close": "14.376", "6. volume": "8231952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-14": {"1. open": "231.21", "2. high": "231.5", "3. low": "216.69", "4. close": "219.62", "5. adjusted close": "14.6413333333333", "6. volume": "9562591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-13": {"1. open": "228.81", "2. high": "236.0", "3. low": "227.55", "4. close": "235.0", "5. adjusted close": "15.6666666666667", "6. volume": "4868998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-12": {"1. open": "232.99", "2. high": "235.77", "3. low": "228.75", "4. close": "229.01", "5. adjusted close": "15.2673333333333", "6. volume": "4663937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-09": {"1. open": "236.05", "2. high": "238.96", "3. low": "233.81", "4. close": "235.01", "5. adjusted close": "15.6673333333333", "6. volume": "3898244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-08": {"1. open": "234.45", "2. high": "239.8", "3. low": "232.65", "4. close": "238.3", "5. adjusted close": "15.8866666666667", "6. volume": "5274349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-07": {"1. open": "226.5", "2. high": "233.57", "3. low": "225.8", "4. close": "233.42", "5. adjusted close": "15.5613333333333", "6. volume": "4776500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-06": {"1. open": "231.88", "2. high": "232.5", "3. low": "225.75", "4. close": "230.75", "5. adjusted close": "15.3833333333333", "6. volume": "5564200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-05": {"1. open": "229.6", "2. high": "231.37", "3. low": "225.78", "4. close": "228.32", "5. adjusted close": "15.2213333333333", "6. volume": "7028279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-02": {"1. open": "231.35", "2. high": "236.27", "3. low": "229.23", "4. close": "234.34", "5. adjusted close": "15.6226666666667", "6. volume": "6136481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-08-01": {"1. open": "242.65", "2. high": "244.51", "3. low": "231.77", "4. close": "233.85", "5. adjusted close": "15.59", "6. volume": "8259516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-31": {"1. open": "243.0", "2. high": "246.68", "3. low": "236.65", "4. close": "241.61", "5. adjusted close": "16.1073333333333", "6. volume": "9178208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-30": {"1. open": "232.9", "2. high": "243.36", "3. low": "232.18", "4. close": "242.26", "5. adjusted close": "16.1506666666667", "6. volume": "8109014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-29": {"1. open": "227.09", "2. high": "235.94", "3. low": "226.03", "4. close": "235.77", "5. adjusted close": "15.718", "6. volume": "9273331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-26": {"1. open": "226.92", "2. high": "230.26", "3. low": "222.25", "4. close": "228.04", "5. adjusted close": "15.2026666666667", "6. volume": "10027697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-25": {"1. open": "233.5", "2. high": "234.5", "3. low": "225.55", "4. close": "228.82", "5. adjusted close": "15.2546666666667", "6. volume": "22418252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-24": {"1. open": "259.17", "2. high": "266.07", "3. low": "258.16", "4. close": "264.88", "5. adjusted close": "17.6586666666667", "6. volume": "11072835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-23": {"1. open": "256.71", "2. high": "260.48", "3. low": "254.5", "4. close": "260.17", "5. adjusted close": "17.3446666666667", "6. volume": "5023121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-22": {"1. open": "258.75", "2. high": "262.15", "3. low": "254.19", "4. close": "255.68", "5. adjusted close": "17.0453333333333", "6. volume": "6846273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-19": {"1. open": "255.69", "2. high": "259.96", "3. low": "254.62", "4. close": "258.18", "5. adjusted close": "17.212", "6. volume": "7048410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-18": {"1. open": "255.05", "2. high": "255.75", "3. low": "251.89", "4. close": "253.54", "5. adjusted close": "16.9026666666667", "6. volume": "4764483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-17": {"1. open": "255.67", "2. high": "258.31", "3. low": "253.35", "4. close": "254.86", "5. adjusted close": "16.9906666666667", "6. volume": "9764727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-16": {"1. open": "249.3", "2. high": "253.53", "3. low": "247.93", "4. close": "252.38", "5. adjusted close": "16.8253333333333", "6. volume": "8148989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-15": {"1. open": "248.0", "2. high": "254.42", "3. low": "244.86", "4. close": "253.5", "5. adjusted close": "16.9", "6. volume": "11000092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-12": {"1. open": "239.75", "2. high": "245.38", "3. low": "239.71", "4. close": "245.08", "5. adjusted close": "16.3386666666667", "6. volume": "9200521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-11": {"1. open": "238.14", "2. high": "241.5", "3. low": "235.8", "4. close": "238.6", "5. adjusted close": "15.9066666666667", "6. volume": "7514430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-10": {"1. open": "234.15", "2. high": "238.94", "3. low": "233.14", "4. close": "238.92", "5. adjusted close": "15.928", "6. volume": "9145736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-09": {"1. open": "228.97", "2. high": "231.0", "3. low": "227.28", "4. close": "230.06", "5. adjusted close": "15.3373333333333", "6. volume": "6190835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-08": {"1. open": "231.24", "2. high": "232.25", "3. low": "228.66", "4. close": "230.34", "5. adjusted close": "15.356", "6. volume": "5880542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-05": {"1. open": "234.57", "2. high": "235.45", "3. low": "230.8", "4. close": "233.1", "5. adjusted close": "15.54", "6. volume": "7065738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-03": {"1. open": "239.39", "2. high": "241.57", "3. low": "234.51", "4. close": "234.9", "5. adjusted close": "15.66", "6. volume": "14201148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-02": {"1. open": "228.89", "2. high": "229.15", "3. low": "222.22", "4. close": "224.55", "5. adjusted close": "14.97", "6. volume": "9259027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-07-01": {"1. open": "230.21", "2. high": "233.1", "3. low": "226.28", "4. close": "227.17", "5. adjusted close": "15.1446666666667", "6. volume": "8237964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-28": {"1. open": "220.99", "2. high": "225.17", "3. low": "220.8", "4. close": "223.46", "5. adjusted close": "14.8973333333333", "6. volume": "6851384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-27": {"1. open": "219.45", "2. high": "222.9", "3. low": "217.35", "4. close": "222.84", "5. adjusted close": "14.856", "6. volume": "6339710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-26": {"1. open": "220.31", "2. high": "227.23", "3. low": "218.1", "4. close": "219.27", "5. adjusted close": "14.618", "6. volume": "8507208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-25": {"1. open": "224.39", "2. high": "225.34", "3. low": "219.49", "4. close": "219.76", "5. adjusted close": "14.6506666666667", "6. volume": "6182071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-24": {"1. open": "223.24", "2. high": "225.86", "3. low": "221.02", "4. close": "223.64", "5. adjusted close": "14.9093333333333", "6. volume": "5750771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-21": {"1. open": "216.22", "2. high": "222.18", "3. low": "215.5", "4. close": "221.86", "5. adjusted close": "14.7906666666667", "6. volume": "8202078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-20": {"1. open": "223.0", "2. high": "226.9", "3. low": "216.35", "4. close": "219.62", "5. adjusted close": "14.6413333333333", "6. volume": "11863462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-19": {"1. open": "225.11", "2. high": "227.77", "3. low": "221.06", "4. close": "226.43", "5. adjusted close": "15.0953333333333", "6. volume": "6575135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-18": {"1. open": "228.72", "2. high": "234.74", "3. low": "222.56", "4. close": "224.74", "5. adjusted close": "14.9826666666667", "6. volume": "12715788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-17": {"1. open": "215.48", "2. high": "227.0", "3. low": "214.27", "4. close": "225.03", "5. adjusted close": "15.002", "6. volume": "12316803", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-14": {"1. open": "211.25", "2. high": "216.65", "3. low": "210.4", "4. close": "214.92", "5. adjusted close": "14.328", "6. volume": "7433402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-13": {"1. open": "210.38", "2. high": "214.9", "3. low": "207.51", "4. close": "213.91", "5. adjusted close": "14.2606666666667", "6. volume": "8168260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-12": {"1. open": "222.95", "2. high": "223.38", "3. low": "209.0", "4. close": "209.26", "5. adjusted close": "13.9506666666667", "6. volume": "15197544", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-11": {"1. open": "219.14", "2. high": "220.9", "3. low": "213.5", "4. close": "217.1", "5. adjusted close": "14.4733333333333", "6. volume": "11653537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-10": {"1. open": "210.25", "2. high": "216.94", "3. low": "209.01", "4. close": "212.88", "5. adjusted close": "14.192", "6. volume": "10585039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-07": {"1. open": "205.0", "2. high": "210.8438", "3. low": "203.499", "4. close": "204.5", "5. adjusted close": "13.6333333333333", "6. volume": "16003527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-06": {"1. open": "204.44", "2. high": "211.0", "3. low": "201.8", "4. close": "205.95", "5. adjusted close": "13.73", "6. volume": "20242151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-05": {"1. open": "198.68", "2. high": "201.28", "3. low": "191.85", "4. close": "196.59", "5. adjusted close": "13.106", "6. volume": "13510756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-04": {"1. open": "181.1", "2. high": "193.98", "3. low": "179.61", "4. close": "193.6", "5. adjusted close": "12.9066666666667", "6. volume": "13807522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-06-03": {"1. open": "185.51", "2. high": "186.68", "3. low": "176.99", "4. close": "178.97", "5. adjusted close": "11.9313333333333", "6. volume": "13064410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-31": {"1. open": "185.1", "2. high": "189.92", "3. low": "184.1", "4. close": "185.16", "5. adjusted close": "12.344", "6. volume": "10406732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-30": {"1. open": "188.75", "2. high": "192.26", "3. low": "187.02", "4. close": "188.22", "5. adjusted close": "12.548", "6. volume": "7926475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-29": {"1. open": "187.1", "2. high": "192.39", "3. low": "185.04", "4. close": "189.86", "5. adjusted close": "12.6573333333333", "6. volume": "11968638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-28": {"1. open": "191.2", "2. high": "195.0", "3. low": "187.85", "4. close": "188.7", "5. adjusted close": "12.58", "6. volume": "10312901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-24": {"1. open": "199.83", "2. high": "199.98", "3. low": "188.75", "4. close": "190.63", "5. adjusted close": "12.7086666666667", "6. volume": "14136572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-23": {"1. open": "194.34", "2. high": "199.47", "3. low": "186.22", "4. close": "195.49", "5. adjusted close": "13.0326666666667", "6. volume": "26547142", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-22": {"1. open": "199.1", "2. high": "203.94", "3. low": "191.78", "4. close": "192.73", "5. adjusted close": "12.8486666666667", "6. volume": "18685187", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-21": {"1. open": "197.76", "2. high": "207.4", "3. low": "196.04", "4. close": "205.08", "5. adjusted close": "13.672", "6. volume": "18003899", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-20": {"1. open": "202.8", "2. high": "206.0", "3. low": "195.25", "4. close": "205.36", "5. adjusted close": "13.6906666666667", "6. volume": "20526195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-17": {"1. open": "221.96", "2. high": "222.24", "3. low": "208.92", "4. close": "211.03", "5. adjusted close": "14.0686666666667", "6. volume": "17786666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-16": {"1. open": "229.49", "2. high": "231.0", "3. low": "226.5", "4. close": "228.33", "5. adjusted close": "15.222", "6. volume": "7483273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-15": {"1. open": "229.32", "2. high": "232.44", "3. low": "225.25", "4. close": "231.95", "5. adjusted close": "15.4633333333333", "6. volume": "7295976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-14": {"1. open": "229.3", "2. high": "234.5", "3. low": "228.0", "4. close": "232.31", "5. adjusted close": "15.4873333333333", "6. volume": "7252412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-13": {"1. open": "232.01", "2. high": "232.47", "3. low": "224.5", "4. close": "227.01", "5. adjusted close": "15.134", "6. volume": "10834796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-10": {"1. open": "239.75", "2. high": "241.99", "3. low": "236.02", "4. close": "239.52", "5. adjusted close": "15.968", "6. volume": "7008336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-09": {"1. open": "242.0", "2. high": "243.68", "3. low": "236.94", "4. close": "241.98", "5. adjusted close": "16.132", "6. volume": "6711382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-08": {"1. open": "246.94", "2. high": "250.6", "3. low": "244.2", "4. close": "244.84", "5. adjusted close": "16.3226666666667", "6. volume": "6176440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-07": {"1. open": "256.8", "2. high": "257.21", "3. low": "245.1", "4. close": "247.06", "5. adjusted close": "16.4706666666667", "6. volume": "10131408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-06": {"1. open": "250.02", "2. high": "258.35", "3. low": "248.5", "4. close": "255.34", "5. adjusted close": "17.0226666666667", "6. volume": "10833943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-03": {"1. open": "243.86", "2. high": "256.61", "3. low": "243.49", "4. close": "255.03", "5. adjusted close": "17.002", "6. volume": "23706771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-02": {"1. open": "245.52", "2. high": "247.13", "3. low": "237.72", "4. close": "244.1", "5. adjusted close": "16.2733333333333", "6. volume": "18159339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-05-01": {"1. open": "238.85", "2. high": "240.0", "3. low": "231.5", "4. close": "234.01", "5. adjusted close": "15.6006666666667", "6. volume": "10704354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-30": {"1. open": "242.06", "2. high": "244.21", "3. low": "237.0", "4. close": "238.69", "5. adjusted close": "15.9126666666667", "6. volume": "9464628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-29": {"1. open": "235.86", "2. high": "243.98", "3. low": "232.17", "4. close": "241.47", "5. adjusted close": "16.098", "6. volume": "16714476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-26": {"1. open": "246.5", "2. high": "246.68", "3. low": "231.13", "4. close": "235.14", "5. adjusted close": "15.676", "6. volume": "22360709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-25": {"1. open": "255.0", "2. high": "259.0", "3. low": "246.07", "4. close": "247.63", "5. adjusted close": "16.5086666666667", "6. volume": "21849393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-24": {"1. open": "263.85", "2. high": "265.32", "3. low": "258.0", "4. close": "258.66", "5. adjusted close": "17.244", "6. volume": "10727454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-23": {"1. open": "260.15", "2. high": "265.6", "3. low": "255.75", "4. close": "263.9", "5. adjusted close": "17.5933333333333", "6. volume": "10943859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-22": {"1. open": "269.0", "2. high": "269.68", "3. low": "262.48", "4. close": "262.75", "5. adjusted close": "17.5166666666667", "6. volume": "12147141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-18": {"1. open": "271.23", "2. high": "274.84", "3. low": "269.75", "4. close": "273.26", "5. adjusted close": "18.2173333333333", "6. volume": "5876325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-17": {"1. open": "274.75", "2. high": "274.79", "3. low": "268.54", "4. close": "271.23", "5. adjusted close": "18.082", "6. volume": "5126468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-16": {"1. open": "265.75", "2. high": "275.0", "3. low": "264.72", "4. close": "273.36", "5. adjusted close": "18.224", "6. volume": "7272930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-15": {"1. open": "268.63", "2. high": "268.88", "3. low": "258.63", "4. close": "266.38", "5. adjusted close": "17.7586666666667", "6. volume": "10038579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-12": {"1. open": "270.22", "2. high": "271.95", "3. low": "266.83", "4. close": "267.7", "5. adjusted close": "17.8466666666667", "6. volume": "6745974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-11": {"1. open": "268.3", "2. high": "270.5", "3. low": "265.6", "4. close": "268.42", "5. adjusted close": "17.8946666666667", "6. volume": "9835927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-10": {"1. open": "276.74", "2. high": "278.38", "3. low": "272.89", "4. close": "276.06", "5. adjusted close": "18.404", "6. volume": "7061314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-09": {"1. open": "271.65", "2. high": "275.0", "3. low": "269.61", "4. close": "272.31", "5. adjusted close": "18.154", "6. volume": "5904031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-08": {"1. open": "277.69", "2. high": "281.16", "3. low": "270.44", "4. close": "273.2", "5. adjusted close": "18.2133333333333", "6. volume": "10410436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-05": {"1. open": "269.86", "2. high": "276.1", "3. low": "266.11", "4. close": "274.96", "5. adjusted close": "18.3306666666667", "6. volume": "13038257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-04": {"1. open": "261.89", "2. high": "271.2", "3. low": "260.59", "4. close": "267.78", "5. adjusted close": "17.852", "6. volume": "23720729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-03": {"1. open": "287.32", "2. high": "296.17", "3. low": "287.17", "4. close": "291.81", "5. adjusted close": "19.454", "6. volume": "7929864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-02": {"1. open": "288.3", "2. high": "289.44", "3. low": "283.88", "4. close": "285.88", "5. adjusted close": "19.0586666666667", "6. volume": "5478940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-04-01": {"1. open": "282.62", "2. high": "289.2", "3. low": "281.28", "4. close": "289.18", "5. adjusted close": "19.2786666666667", "6. volume": "8110439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-29": {"1. open": "278.7", "2. high": "280.16", "3. low": "274.5", "4. close": "279.86", "5. adjusted close": "18.6573333333333", "6. volume": "5991338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-28": {"1. open": "277.16", "2. high": "280.33", "3. low": "275.1", "4. close": "278.62", "5. adjusted close": "18.5746666666667", "6. volume": "6774093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-27": {"1. open": "268.75", "2. high": "275.37", "3. low": "268.18", "4. close": "274.83", "5. adjusted close": "18.322", "6. volume": "8779166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-26": {"1. open": "264.44", "2. high": "270.26", "3. low": "264.43", "4. close": "267.77", "5. adjusted close": "17.8513333333333", "6. volume": "7350948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-25": {"1. open": "259.71", "2. high": "263.18", "3. low": "254.46", "4. close": "260.42", "5. adjusted close": "17.3613333333333", "6. volume": "10215029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-22": {"1. open": "272.58", "2. high": "272.8", "3. low": "264.0", "4. close": "264.53", "5. adjusted close": "17.6353333333333", "6. volume": "8745609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-21": {"1. open": "272.6", "2. high": "276.45", "3. low": "268.45", "4. close": "274.02", "5. adjusted close": "18.268", "6. volume": "5947098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-20": {"1. open": "269.69", "2. high": "274.97", "3. low": "266.3", "4. close": "273.6", "5. adjusted close": "18.24", "6. volume": "6908224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-19": {"1. open": "267.5", "2. high": "273.3", "3. low": "263.46", "4. close": "267.47", "5. adjusted close": "17.8313333333333", "6. volume": "11800630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-18": {"1. open": "276.0", "2. high": "278.05", "3. low": "267.3", "4. close": "269.49", "5. adjusted close": "17.966", "6. volume": "10280980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-15": {"1. open": "283.51", "2. high": "283.72", "3. low": "274.4", "4. close": "275.43", "5. adjusted close": "18.362", "6. volume": "14785531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-14": {"1. open": "292.45", "2. high": "295.39", "3. low": "288.29", "4. close": "289.96", "5. adjusted close": "19.3306666666667", "6. volume": "7103447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-13": {"1. open": "283.9", "2. high": "291.99", "3. low": "282.7", "4. close": "288.96", "5. adjusted close": "19.264", "6. volume": "6844719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-12": {"1. open": "286.49", "2. high": "288.07", "3. low": "281.06", "4. close": "283.36", "5. adjusted close": "18.8906666666667", "6. volume": "7504137", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-11": {"1. open": "283.52", "2. high": "291.28", "3. low": "280.5", "4. close": "290.92", "5. adjusted close": "19.3946666666667", "6. volume": "7392278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-08": {"1. open": "276.91", "2. high": "285.59", "3. low": "275.89", "4. close": "284.14", "5. adjusted close": "18.9426666666667", "6. volume": "8819625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-07": {"1. open": "278.84", "2. high": "284.7", "3. low": "274.25", "4. close": "276.59", "5. adjusted close": "18.4393333333333", "6. volume": "9442483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-06": {"1. open": "276.48", "2. high": "281.51", "3. low": "274.39", "4. close": "276.24", "5. adjusted close": "18.416", "6. volume": "10335485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-05": {"1. open": "282.0", "2. high": "284.0", "3. low": "270.1", "4. close": "276.54", "5. adjusted close": "18.436", "6. volume": "18764740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-04": {"1. open": "298.12", "2. high": "299.0", "3. low": "282.78", "4. close": "285.36", "5. adjusted close": "19.024", "6. volume": "17096818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-03-01": {"1. open": "306.94", "2. high": "307.13", "3. low": "291.9", "4. close": "294.79", "5. adjusted close": "19.6526666666667", "6. volume": "22911375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-28": {"1. open": "318.92", "2. high": "320.0", "3. low": "310.81", "4. close": "319.88", "5. adjusted close": "21.3253333333333", "6. volume": "10520653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-27": {"1. open": "301.78", "2. high": "316.3", "3. low": "300.55", "4. close": "314.74", "5. adjusted close": "20.9826666666667", "6. volume": "11183908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-26": {"1. open": "292.22", "2. high": "302.01", "3. low": "288.77", "4. close": "297.86", "5. adjusted close": "19.8573333333333", "6. volume": "8582535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-25": {"1. open": "297.91", "2. high": "302.9", "3. low": "297.0", "4. close": "298.77", "5. adjusted close": "19.918", "6. volume": "6626522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-22": {"1. open": "294.49", "2. high": "296.5", "3. low": "292.1", "4. close": "294.71", "5. adjusted close": "19.6473333333333", "6. volume": "5740558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-21": {"1. open": "301.81", "2. high": "303.2399", "3. low": "290.5", "4. close": "291.23", "5. adjusted close": "19.4153333333333", "6. volume": "8909182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-20": {"1. open": "304.41", "2. high": "306.3", "3. low": "299.0", "4. close": "302.56", "5. adjusted close": "20.1706666666667", "6. volume": "7142117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-19": {"1. open": "306.56", "2. high": "311.54", "3. low": "305.47", "4. close": "305.64", "5. adjusted close": "20.376", "6. volume": "4168443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-15": {"1. open": "304.5", "2. high": "308.0", "3. low": "303.9", "4. close": "307.88", "5. adjusted close": "20.5253333333333", "6. volume": "3904947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-14": {"1. open": "303.38", "2. high": "306.77", "3. low": "301.0", "4. close": "303.77", "5. adjusted close": "20.2513333333333", "6. volume": "5200832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-13": {"1. open": "312.35", "2. high": "312.75", "3. low": "305.57", "4. close": "308.17", "5. adjusted close": "20.5446666666667", "6. volume": "5141617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-12": {"1. open": "316.2", "2. high": "318.19", "3. low": "309.62", "4. close": "311.81", "5. adjusted close": "20.7873333333333", "6. volume": "5517570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-11": {"1. open": "311.6", "2. high": "318.6", "3. low": "310.5", "4. close": "312.84", "5. adjusted close": "20.856", "6. volume": "7129713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-08": {"1. open": "306.83", "2. high": "307.45", "3. low": "298.5", "4. close": "305.8", "5. adjusted close": "20.3866666666667", "6. volume": "5844212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-07": {"1. open": "313.3", "2. high": "314.7", "3. low": "303.0", "4. close": "307.51", "5. adjusted close": "20.5006666666667", "6. volume": "6520611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-06": {"1. open": "319.59", "2. high": "324.24", "3. low": "315.62", "4. close": "317.22", "5. adjusted close": "21.148", "6. volume": "5038546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-05": {"1. open": "312.49", "2. high": "322.44", "3. low": "312.25", "4. close": "321.35", "5. adjusted close": "21.4233333333333", "6. volume": "6742765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-04": {"1. open": "312.98", "2. high": "315.3", "3. low": "301.88", "4. close": "312.89", "5. adjusted close": "20.8593333333333", "6. volume": "7352082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-02-01": {"1. open": "305.42", "2. high": "316.1", "3. low": "303.5", "4. close": "312.21", "5. adjusted close": "20.814", "6. volume": "7283441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-31": {"1. open": "301.0", "2. high": "311.56", "3. low": "294.0", "4. close": "307.02", "5. adjusted close": "20.468", "6. volume": "12569245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-30": {"1. open": "300.45", "2. high": "309.0", "3. low": "298.49", "4. close": "308.77", "5. adjusted close": "20.5846666666667", "6. volume": "11250318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-29": {"1. open": "295.27", "2. high": "298.56", "3. low": "291.8", "4. close": "297.46", "5. adjusted close": "19.8306666666667", "6. volume": "4621692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-28": {"1. open": "292.91", "2. high": "297.46", "3. low": "287.75", "4. close": "296.38", "5. adjusted close": "19.7586666666667", "6. volume": "6423279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-25": {"1. open": "294.39", "2. high": "298.52", "3. low": "289.55", "4. close": "297.04", "5. adjusted close": "19.8026666666667", "6. volume": "7258078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-24": {"1. open": "283.03", "2. high": "293.68", "3. low": "279.28", "4. close": "291.51", "5. adjusted close": "19.434", "6. volume": "8012155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-23": {"1. open": "292.5", "2. high": "294.5", "3. low": "281.69", "4. close": "287.59", "5. adjusted close": "19.1726666666667", "6. volume": "12529993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-22": {"1. open": "304.82", "2. high": "308.0", "3. low": "295.5", "4. close": "298.92", "5. adjusted close": "19.928", "6. volume": "12066741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-18": {"1. open": "323.0", "2. high": "327.13", "3. low": "299.73", "4. close": "302.26", "5. adjusted close": "20.1506666666667", "6. volume": "24150763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-17": {"1. open": "346.21", "2. high": "351.5", "3. low": "344.15", "4. close": "347.31", "5. adjusted close": "23.154", "6. volume": "3676733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-16": {"1. open": "344.78", "2. high": "352.0", "3. low": "343.5", "4. close": "346.05", "5. adjusted close": "23.07", "6. volume": "4691739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-15": {"1. open": "335.0", "2. high": "348.8", "3. low": "334.5", "4. close": "344.43", "5. adjusted close": "22.962", "6. volume": "6056590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-14": {"1. open": "342.38", "2. high": "342.5", "3. low": "334.0", "4. close": "334.4", "5. adjusted close": "22.2933333333333", "6. volume": "5247284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-11": {"1. open": "342.09", "2. high": "348.41", "3. low": "338.77", "4. close": "347.26", "5. adjusted close": "23.1506666666667", "6. volume": "5039052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-10": {"1. open": "334.4", "2. high": "345.39", "3. low": "331.79", "4. close": "344.97", "5. adjusted close": "22.998", "6. volume": "6056354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-09": {"1. open": "335.5", "2. high": "343.5", "3. low": "331.47", "4. close": "338.53", "5. adjusted close": "22.5686666666667", "6. volume": "5432945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-08": {"1. open": "341.96", "2. high": "344.01", "3. low": "327.02", "4. close": "335.35", "5. adjusted close": "22.3566666666667", "6. volume": "7008516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-07": {"1. open": "321.72", "2. high": "336.74", "3. low": "317.75", "4. close": "334.96", "5. adjusted close": "22.3306666666667", "6. volume": "7551225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-04": {"1. open": "306.0", "2. high": "318.0", "3. low": "302.73", "4. close": "317.69", "5. adjusted close": "21.1793333333333", "6. volume": "7394116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-03": {"1. open": "307.0", "2. high": "309.4", "3. low": "297.38", "4. close": "300.36", "5. adjusted close": "20.024", "6. volume": "6965184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2019-01-02": {"1. open": "306.1", "2. high": "315.13", "3. low": "298.8", "4. close": "310.12", "5. adjusted close": "20.6746666666667", "6. volume": "11658648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-31": {"1. open": "337.79", "2. high": "339.21", "3. low": "325.26", "4. close": "332.8", "5. adjusted close": "22.1866666666667", "6. volume": "6302338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-28": {"1. open": "323.1", "2. high": "336.24", "3. low": "318.41", "4. close": "333.87", "5. adjusted close": "22.258", "6. volume": "9938992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-27": {"1. open": "319.84", "2. high": "322.17", "3. low": "301.5", "4. close": "316.13", "5. adjusted close": "21.0753333333333", "6. volume": "8575133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-26": {"1. open": "300.0", "2. high": "326.97", "3. low": "294.09", "4. close": "326.09", "5. adjusted close": "21.7393333333333", "6. volume": "8163138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-24": {"1. open": "313.5", "2. high": "314.5", "3. low": "295.2", "4. close": "295.39", "5. adjusted close": "19.6926666666667", "6. volume": "5559913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-21": {"1. open": "317.4", "2. high": "323.47", "3. low": "312.44", "4. close": "319.77", "5. adjusted close": "21.318", "6. volume": "8016801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-20": {"1. open": "327.05", "2. high": "330.29", "3. low": "311.87", "4. close": "315.38", "5. adjusted close": "21.0253333333333", "6. volume": "9071858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-19": {"1. open": "337.6", "2. high": "347.01", "3. low": "329.74", "4. close": "332.97", "5. adjusted close": "22.198", "6. volume": "8274181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-18": {"1. open": "350.54", "2. high": "351.55", "3. low": "333.69", "4. close": "337.03", "5. adjusted close": "22.4686666666667", "6. volume": "7099999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-17": {"1. open": "362.0", "2. high": "365.7", "3. low": "343.88", "4. close": "348.42", "5. adjusted close": "23.228", "6. volume": "7674008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-14": {"1. open": "375.0", "2. high": "377.87", "3. low": "364.33", "4. close": "365.71", "5. adjusted close": "24.3806666666667", "6. volume": "6337555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-13": {"1. open": "370.15", "2. high": "377.44", "3. low": "366.75", "4. close": "376.79", "5. adjusted close": "25.1193333333333", "6. volume": "7365854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-12": {"1. open": "369.42", "2. high": "371.91", "3. low": "365.16", "4. close": "366.6", "5. adjusted close": "24.44", "6. volume": "5027048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-11": {"1. open": "369.91", "2. high": "372.17", "3. low": "360.23", "4. close": "366.76", "5. adjusted close": "24.4506666666667", "6. volume": "6308769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-10": {"1. open": "360.0", "2. high": "365.98", "3. low": "353.12", "4. close": "365.15", "5. adjusted close": "24.3433333333333", "6. volume": "6613455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-07": {"1. open": "369.0", "2. high": "379.49", "3. low": "357.65", "4. close": "357.97", "5. adjusted close": "23.8646666666667", "6. volume": "11511177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-06": {"1. open": "356.01", "2. high": "367.38", "3. low": "350.76", "4. close": "363.06", "5. adjusted close": "24.204", "6. volume": "7842508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-04": {"1. open": "356.05", "2. high": "368.68", "3. low": "352.0", "4. close": "359.7", "5. adjusted close": "23.98", "6. volume": "8461945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-12-03": {"1. open": "360.0", "2. high": "366.0", "3. low": "352.0", "4. close": "358.49", "5. adjusted close": "23.8993333333333", "6. volume": "8306511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-30": {"1. open": "341.83", "2. high": "351.6", "3. low": "338.26", "4. close": "350.48", "5. adjusted close": "23.3653333333333", "6. volume": "5628895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-29": {"1. open": "347.0", "2. high": "347.5", "3. low": "339.55", "4. close": "341.17", "5. adjusted close": "22.7446666666667", "6. volume": "3080724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-28": {"1. open": "345.99", "2. high": "348.28", "3. low": "342.21", "4. close": "347.87", "5. adjusted close": "23.1913333333333", "6. volume": "4127578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-27": {"1. open": "340.05", "2. high": "346.96", "3. low": "335.5", "4. close": "343.92", "5. adjusted close": "22.928", "6. volume": "6358300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-26": {"1. open": "325.0", "2. high": "346.22", "3. low": "325.0", "4. close": "346.0", "5. adjusted close": "23.0666666666667", "6. volume": "7992141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-23": {"1. open": "334.345", "2. high": "337.5", "3. low": "325.55", "4. close": "325.83", "5. adjusted close": "21.722", "6. volume": "4202642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-21": {"1. open": "352.0", "2. high": "353.1", "3. low": "337.4", "4. close": "338.19", "5. adjusted close": "22.546", "6. volume": "4686808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-20": {"1. open": "341.75", "2. high": "349.8", "3. low": "333.55", "4. close": "347.49", "5. adjusted close": "23.166", "6. volume": "8004709", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-19": {"1. open": "356.34", "2. high": "366.75", "3. low": "352.88", "4. close": "353.47", "5. adjusted close": "23.5646666666667", "6. volume": "9708871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-16": {"1. open": "345.19", "2. high": "355.7", "3. low": "345.12", "4. close": "354.31", "5. adjusted close": "23.6206666666667", "6. volume": "7206191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-15": {"1. open": "342.33", "2. high": "348.58", "3. low": "339.04", "4. close": "348.44", "5. adjusted close": "23.2293333333333", "6. volume": "4625719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-14": {"1. open": "342.7", "2. high": "347.11", "3. low": "337.15", "4. close": "344.0", "5. adjusted close": "22.9333333333333", "6. volume": "5040287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-13": {"1. open": "333.16", "2. high": "344.7", "3. low": "332.2", "4. close": "338.73", "5. adjusted close": "22.582", "6. volume": "5448597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-12": {"1. open": "348.37", "2. high": "349.78", "3. low": "330.34", "4. close": "331.28", "5. adjusted close": "22.0853333333333", "6. volume": "6941523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-09": {"1. open": "349.0", "2. high": "354.0", "3. low": "345.23", "4. close": "350.51", "5. adjusted close": "23.3673333333333", "6. volume": "5098846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-08": {"1. open": "348.5", "2. high": "357.58", "3. low": "348.44", "4. close": "351.4", "5. adjusted close": "23.4266666666667", "6. volume": "7090674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-07": {"1. open": "343.34", "2. high": "351.18", "3. low": "340.8", "4. close": "348.16", "5. adjusted close": "23.2106666666667", "6. volume": "7374522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-06": {"1. open": "339.07", "2. high": "348.8", "3. low": "336.09", "4. close": "341.06", "5. adjusted close": "22.7373333333333", "6. volume": "6762889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-05": {"1. open": "340.5", "2. high": "343.96", "3. low": "330.14", "4. close": "341.4", "5. adjusted close": "22.76", "6. volume": "7831048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-02": {"1. open": "343.74", "2. high": "349.2", "3. low": "340.91", "4. close": "346.41", "5. adjusted close": "23.094", "6. volume": "7807971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-11-01": {"1. open": "338.26", "2. high": "347.84", "3. low": "334.73", "4. close": "344.28", "5. adjusted close": "22.952", "6. volume": "8000132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-31": {"1. open": "332.54", "2. high": "342.0", "3. low": "329.1", "4. close": "337.32", "5. adjusted close": "22.488", "6. volume": "7624348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-30": {"1. open": "328.39", "2. high": "337.9", "3. low": "322.26", "4. close": "329.9", "5. adjusted close": "21.9933333333333", "6. volume": "9126704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-29": {"1. open": "337.47", "2. high": "347.16", "3. low": "326.5", "4. close": "334.85", "5. adjusted close": "22.3233333333333", "6. volume": "14486027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-26": {"1. open": "308.25", "2. high": "339.9", "3. low": "306.65", "4. close": "330.9", "5. adjusted close": "22.06", "6. volume": "27425520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-25": {"1. open": "317.22", "2. high": "321.0", "3. low": "301.01", "4. close": "314.86", "5. adjusted close": "20.9906666666667", "6. volume": "20840724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-24": {"1. open": "301.05", "2. high": "304.44", "3. low": "285.73", "4. close": "288.5", "5. adjusted close": "19.2333333333333", "6. volume": "20058258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-23": {"1. open": "263.87", "2. high": "297.93", "3. low": "262.1", "4. close": "294.14", "5. adjusted close": "19.6093333333333", "6. volume": "19027753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-22": {"1. open": "260.68", "2. high": "261.86", "3. low": "252.59", "4. close": "260.95", "5. adjusted close": "17.3966666666667", "6. volume": "5600260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-19": {"1. open": "267.39", "2. high": "269.66", "3. low": "253.5", "4. close": "260.0", "5. adjusted close": "17.3333333333333", "6. volume": "9375549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-18": {"1. open": "269.29", "2. high": "271.0", "3. low": "263.0", "4. close": "263.91", "5. adjusted close": "17.594", "6. volume": "5421184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-17": {"1. open": "282.4", "2. high": "282.7", "3. low": "265.8", "4. close": "271.78", "5. adjusted close": "18.1186666666667", "6. volume": "8655542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-16": {"1. open": "265.7", "2. high": "277.38", "3. low": "262.24", "4. close": "276.59", "5. adjusted close": "18.4393333333333", "6. volume": "9526401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-15": {"1. open": "259.06", "2. high": "263.28", "3. low": "254.54", "4. close": "259.59", "5. adjusted close": "17.306", "6. volume": "6199965", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-12": {"1. open": "261.0", "2. high": "261.99", "3. low": "252.01", "4. close": "258.78", "5. adjusted close": "17.252", "6. volume": "7201404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-11": {"1. open": "257.53", "2. high": "262.25", "3. low": "249.03", "4. close": "252.23", "5. adjusted close": "16.8153333333333", "6. volume": "8167738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-10": {"1. open": "264.61", "2. high": "265.51", "3. low": "247.77", "4. close": "256.88", "5. adjusted close": "17.1253333333333", "6. volume": "12815278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-09": {"1. open": "255.25", "2. high": "266.77", "3. low": "253.3", "4. close": "262.8", "5. adjusted close": "17.52", "6. volume": "12060574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-08": {"1. open": "264.52", "2. high": "267.76", "3. low": "249.0", "4. close": "250.56", "5. adjusted close": "16.704", "6. volume": "13472653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-05": {"1. open": "274.65", "2. high": "274.88", "3. low": "260.0", "4. close": "261.95", "5. adjusted close": "17.4633333333333", "6. volume": "17944537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-04": {"1. open": "293.95", "2. high": "294.0", "3. low": "277.67", "4. close": "281.83", "5. adjusted close": "18.7886666666667", "6. volume": "9814212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-03": {"1. open": "303.33", "2. high": "304.6", "3. low": "291.57", "4. close": "294.8", "5. adjusted close": "19.6533333333333", "6. volume": "7994988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-02": {"1. open": "313.95", "2. high": "316.84", "3. low": "299.15", "4. close": "301.02", "5. adjusted close": "20.068", "6. volume": "11743511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-10-01": {"1. open": "305.77", "2. high": "311.44", "3. low": "301.05", "4. close": "310.7", "5. adjusted close": "20.7133333333333", "6. volume": "21777597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-28": {"1. open": "270.26", "2. high": "278.0", "3. low": "260.56", "4. close": "264.77", "5. adjusted close": "17.6513333333333", "6. volume": "33649700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-27": {"1. open": "312.9", "2. high": "314.96", "3. low": "306.91", "4. close": "307.52", "5. adjusted close": "20.5013333333333", "6. volume": "8509084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-26": {"1. open": "301.91", "2. high": "313.89", "3. low": "301.11", "4. close": "309.58", "5. adjusted close": "20.6386666666667", "6. volume": "7843216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-25": {"1. open": "300.0", "2. high": "304.6", "3. low": "296.5", "4. close": "300.99", "5. adjusted close": "20.066", "6. volume": "4481729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-24": {"1. open": "298.48", "2. high": "303.0", "3. low": "293.58", "4. close": "299.68", "5. adjusted close": "19.9786666666667", "6. volume": "4842961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-21": {"1. open": "297.7", "2. high": "300.58", "3. low": "295.37", "4. close": "299.1", "5. adjusted close": "19.94", "6. volume": "5050478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-20": {"1. open": "303.56", "2. high": "305.98", "3. low": "293.33", "4. close": "298.33", "5. adjusted close": "19.8886666666667", "6. volume": "7349422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-19": {"1. open": "280.51", "2. high": "300.0", "3. low": "280.5", "4. close": "299.02", "5. adjusted close": "19.9346666666667", "6. volume": "8294917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-18": {"1. open": "296.69", "2. high": "302.64", "3. low": "275.5", "4. close": "284.96", "5. adjusted close": "18.9973333333333", "6. volume": "16547522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-17": {"1. open": "290.04", "2. high": "300.87", "3. low": "288.13", "4. close": "294.84", "5. adjusted close": "19.656", "6. volume": "6887577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-14": {"1. open": "288.76", "2. high": "297.33", "3. low": "286.52", "4. close": "295.2", "5. adjusted close": "19.68", "6. volume": "6765612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-13": {"1. open": "288.02", "2. high": "295.0", "3. low": "285.18", "4. close": "289.46", "5. adjusted close": "19.2973333333333", "6. volume": "6340336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-12": {"1. open": "281.44", "2. high": "292.5", "3. low": "278.65", "4. close": "290.54", "5. adjusted close": "19.3693333333333", "6. volume": "10015427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-11": {"1. open": "279.47", "2. high": "282.0", "3. low": "273.55", "4. close": "279.44", "5. adjusted close": "18.6293333333333", "6. volume": "9169989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-10": {"1. open": "273.26", "2. high": "286.03", "3. low": "271.0", "4. close": "285.5", "5. adjusted close": "19.0333333333333", "6. volume": "14283528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-07": {"1. open": "260.1", "2. high": "268.35", "3. low": "252.25", "4. close": "263.24", "5. adjusted close": "17.5493333333333", "6. volume": "22491931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-06": {"1. open": "284.8", "2. high": "291.17", "3. low": "278.88", "4. close": "280.95", "5. adjusted close": "18.73", "6. volume": "7480760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-05": {"1. open": "285.05", "2. high": "286.78", "3. low": "277.18", "4. close": "280.74", "5. adjusted close": "18.716", "6. volume": "7720821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-09-04": {"1. open": "296.94", "2. high": "298.19", "3. low": "288.0", "4. close": "288.95", "5. adjusted close": "19.2633333333333", "6. volume": "8350469", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-31": {"1. open": "302.0", "2. high": "305.31", "3. low": "298.6", "4. close": "301.66", "5. adjusted close": "20.1106666666667", "6. volume": "5375104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-30": {"1. open": "302.26", "2. high": "304.6", "3. low": "297.72", "4. close": "303.15", "5. adjusted close": "20.21", "6. volume": "7216706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-29": {"1. open": "310.27", "2. high": "311.85", "3. low": "303.69", "4. close": "305.01", "5. adjusted close": "20.334", "6. volume": "7447392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-28": {"1. open": "318.41", "2. high": "318.88", "3. low": "311.19", "4. close": "311.86", "5. adjusted close": "20.7906666666667", "6. volume": "7649091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-27": {"1. open": "318.0", "2. high": "322.44", "3. low": "308.81", "4. close": "319.27", "5. adjusted close": "21.2846666666667", "6. volume": "13079288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-24": {"1. open": "320.7", "2. high": "323.85", "3. low": "319.4", "4. close": "322.82", "5. adjusted close": "21.5213333333333", "6. volume": "3602564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-23": {"1. open": "319.14", "2. high": "327.32", "3. low": "318.1", "4. close": "320.1", "5. adjusted close": "21.34", "6. volume": "5147286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-22": {"1. open": "320.87", "2. high": "323.88", "3. low": "314.67", "4. close": "321.64", "5. adjusted close": "21.4426666666667", "6. volume": "5945955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-21": {"1. open": "310.61", "2. high": "324.79", "3. low": "309.0", "4. close": "321.9", "5. adjusted close": "21.46", "6. volume": "13172230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-20": {"1. open": "291.7", "2. high": "308.5", "3. low": "288.2", "4. close": "308.44", "5. adjusted close": "20.5626666666667", "6. volume": "17402335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-17": {"1. open": "323.5", "2. high": "326.77", "3. low": "303.53", "4. close": "305.5", "5. adjusted close": "20.3666666666667", "6. volume": "18958612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-16": {"1. open": "339.91", "2. high": "342.28", "3. low": "333.82", "4. close": "335.45", "5. adjusted close": "22.3633333333333", "6. volume": "6064033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-15": {"1. open": "341.91", "2. high": "344.49", "3. low": "332.14", "4. close": "338.69", "5. adjusted close": "22.5793333333333", "6. volume": "9101258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-14": {"1. open": "358.45", "2. high": "359.2", "3. low": "347.1", "4. close": "347.64", "5. adjusted close": "23.176", "6. volume": "6986427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-13": {"1. open": "361.13", "2. high": "363.19", "3. low": "349.02", "4. close": "356.41", "5. adjusted close": "23.7606666666667", "6. volume": "10463881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-10": {"1. open": "354.0", "2. high": "360.0", "3. low": "346.0", "4. close": "355.49", "5. adjusted close": "23.6993333333333", "6. volume": "11552044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-09": {"1. open": "365.55", "2. high": "367.01", "3. low": "345.73", "4. close": "352.45", "5. adjusted close": "23.4966666666667", "6. volume": "17183811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-08": {"1. open": "369.09", "2. high": "382.64", "3. low": "367.12", "4. close": "370.34", "5. adjusted close": "24.6893333333333", "6. volume": "24571163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-07": {"1. open": "343.84", "2. high": "387.46", "3. low": "339.15", "4. close": "379.57", "5. adjusted close": "25.3046666666667", "6. volume": "30875768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-06": {"1. open": "345.46", "2. high": "354.98", "3. low": "341.82", "4. close": "341.99", "5. adjusted close": "22.7993333333333", "6. volume": "8564331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-03": {"1. open": "347.81", "2. high": "355.0", "3. low": "342.53", "4. close": "348.17", "5. adjusted close": "23.2113333333333", "6. volume": "13656486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-02": {"1. open": "328.44", "2. high": "349.99", "3. low": "323.16", "4. close": "349.54", "5. adjusted close": "23.3026666666667", "6. volume": "23214962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-08-01": {"1. open": "297.99", "2. high": "303.0", "3. low": "293.0", "4. close": "300.84", "5. adjusted close": "20.056", "6. volume": "10129430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-31": {"1. open": "292.25", "2. high": "298.32", "3. low": "289.07", "4. close": "298.14", "5. adjusted close": "19.876", "6. volume": "5076916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-30": {"1. open": "295.9", "2. high": "296.1", "3. low": "286.13", "4. close": "290.17", "5. adjusted close": "19.3446666666667", "6. volume": "6814072", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-27": {"1. open": "307.25", "2. high": "307.69", "3. low": "295.34", "4. close": "297.18", "5. adjusted close": "19.812", "6. volume": "5703326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-26": {"1. open": "304.85", "2. high": "310.7", "3. low": "303.64", "4. close": "306.65", "5. adjusted close": "20.4433333333333", "6. volume": "4630522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-25": {"1. open": "296.74", "2. high": "309.62", "3. low": "294.5", "4. close": "308.74", "5. adjusted close": "20.5826666666667", "6. volume": "7094180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-24": {"1. open": "304.42", "2. high": "307.72", "3. low": "292.55", "4. close": "297.43", "5. adjusted close": "19.8286666666667", "6. volume": "9590784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-23": {"1. open": "301.84", "2. high": "305.5", "3. low": "292.86", "4. close": "303.2", "5. adjusted close": "20.2133333333333", "6. volume": "10992947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-20": {"1. open": "321.23", "2. high": "323.24", "3. low": "311.71", "4. close": "313.58", "5. adjusted close": "20.9053333333333", "6. volume": "5166547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-19": {"1. open": "316.33", "2. high": "323.54", "3. low": "314.01", "4. close": "320.23", "5. adjusted close": "21.3486666666667", "6. volume": "5915345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-18": {"1. open": "325.0", "2. high": "325.5", "3. low": "316.25", "4. close": "323.85", "5. adjusted close": "21.59", "6. volume": "5624211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-17": {"1. open": "308.81", "2. high": "324.74", "3. low": "308.5", "4. close": "322.69", "5. adjusted close": "21.5126666666667", "6. volume": "6996232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-16": {"1. open": "311.71", "2. high": "315.16", "3. low": "306.25", "4. close": "310.1", "5. adjusted close": "20.6733333333333", "6. volume": "7818655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-13": {"1. open": "315.58", "2. high": "319.58", "3. low": "309.25", "4. close": "318.87", "5. adjusted close": "21.258", "6. volume": "5875770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-12": {"1. open": "321.43", "2. high": "323.23", "3. low": "312.77", "4. close": "316.71", "5. adjusted close": "21.114", "6. volume": "5721166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-11": {"1. open": "315.8", "2. high": "321.94", "3. low": "315.07", "4. close": "318.96", "5. adjusted close": "21.264", "6. volume": "4884076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-10": {"1. open": "324.56", "2. high": "327.68", "3. low": "319.2", "4. close": "322.47", "5. adjusted close": "21.498", "6. volume": "9471498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-09": {"1. open": "311.99", "2. high": "318.52", "3. low": "308.0", "4. close": "318.51", "5. adjusted close": "21.234", "6. volume": "7596753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-06": {"1. open": "304.95", "2. high": "312.07", "3. low": "302.0", "4. close": "308.9", "5. adjusted close": "20.5933333333333", "6. volume": "8865451", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-05": {"1. open": "313.76", "2. high": "314.39", "3. low": "296.22", "4. close": "309.16", "5. adjusted close": "20.6106666666667", "6. volume": "17476374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-03": {"1. open": "331.75", "2. high": "332.49", "3. low": "309.69", "4. close": "310.86", "5. adjusted close": "20.724", "6. volume": "12282638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-07-02": {"1. open": "360.07", "2. high": "364.78", "3. low": "329.85", "4. close": "335.07", "5. adjusted close": "22.338", "6. volume": "18759765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-29": {"1. open": "353.33", "2. high": "353.86", "3. low": "342.41", "4. close": "342.95", "5. adjusted close": "22.8633333333333", "6. volume": "6492396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-28": {"1. open": "348.66", "2. high": "357.02", "3. low": "346.11", "4. close": "349.93", "5. adjusted close": "23.3286666666667", "6. volume": "8398005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-27": {"1. open": "345.0", "2. high": "350.79", "3. low": "339.5", "4. close": "344.5", "5. adjusted close": "22.9666666666667", "6. volume": "8333727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-26": {"1. open": "336.05", "2. high": "343.55", "3. low": "325.8", "4. close": "342.0", "5. adjusted close": "22.8", "6. volume": "7452487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-25": {"1. open": "330.12", "2. high": "338.47", "3. low": "327.5", "4. close": "333.01", "5. adjusted close": "22.2006666666667", "6. volume": "6931304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-22": {"1. open": "351.54", "2. high": "352.25", "3. low": "332.0", "4. close": "333.63", "5. adjusted close": "22.242", "6. volume": "10266059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-21": {"1. open": "362.0", "2. high": "366.21", "3. low": "346.27", "4. close": "347.51", "5. adjusted close": "23.1673333333333", "6. volume": "7967145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-20": {"1. open": "358.04", "2. high": "364.38", "3. low": "352.0", "4. close": "362.22", "5. adjusted close": "24.148", "6. volume": "8383656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-19": {"1. open": "365.16", "2. high": "370.0", "3. low": "346.25", "4. close": "352.55", "5. adjusted close": "23.5033333333333", "6. volume": "12761903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-18": {"1. open": "355.4", "2. high": "373.73", "3. low": "354.5", "4. close": "370.83", "5. adjusted close": "24.722", "6. volume": "12073226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-15": {"1. open": "353.84", "2. high": "364.67", "3. low": "351.25", "4. close": "358.17", "5. adjusted close": "23.878", "6. volume": "10848254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-14": {"1. open": "347.63", "2. high": "358.75", "3. low": "346.6", "4. close": "357.72", "5. adjusted close": "23.848", "6. volume": "10981023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-13": {"1. open": "346.71", "2. high": "347.2", "3. low": "339.8", "4. close": "344.78", "5. adjusted close": "22.9853333333333", "6. volume": "9469804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-12": {"1. open": "344.7", "2. high": "354.97", "3. low": "338.0", "4. close": "342.77", "5. adjusted close": "22.8513333333333", "6. volume": "22347403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-11": {"1. open": "322.51", "2. high": "334.66", "3. low": "322.5", "4. close": "332.1", "5. adjusted close": "22.14", "6. volume": "13183473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-08": {"1. open": "319.0", "2. high": "324.48", "3. low": "317.15", "4. close": "317.66", "5. adjusted close": "21.1773333333333", "6. volume": "8205202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-07": {"1. open": "316.15", "2. high": "330.0", "3. low": "313.58", "4. close": "316.09", "5. adjusted close": "21.0726666666667", "6. volume": "14345271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-06": {"1. open": "300.5", "2. high": "322.17", "3. low": "297.48", "4. close": "319.5", "5. adjusted close": "21.3", "6. volume": "18767269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-05": {"1. open": "297.7", "2. high": "297.8", "3. low": "286.74", "4. close": "291.13", "5. adjusted close": "19.4086666666667", "6. volume": "5995157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-04": {"1. open": "294.34", "2. high": "299.0", "3. low": "293.55", "4. close": "296.74", "5. adjusted close": "19.7826666666667", "6. volume": "4797810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-06-01": {"1. open": "285.86", "2. high": "291.95", "3. low": "283.84", "4. close": "291.82", "5. adjusted close": "19.4546666666667", "6. volume": "5424386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-31": {"1. open": "287.21", "2. high": "290.37", "3. low": "282.93", "4. close": "284.73", "5. adjusted close": "18.982", "6. volume": "5919721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-30": {"1. open": "283.29", "2. high": "295.01", "3. low": "281.6", "4. close": "291.72", "5. adjusted close": "19.448", "6. volume": "7489686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-29": {"1. open": "278.51", "2. high": "286.5", "3. low": "276.15", "4. close": "283.76", "5. adjusted close": "18.9173333333333", "6. volume": "5666640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-25": {"1. open": "277.63", "2. high": "279.64", "3. low": "275.61", "4. close": "278.85", "5. adjusted close": "18.59", "6. volume": "3875082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-24": {"1. open": "278.4", "2. high": "281.11", "3. low": "274.89", "4. close": "277.85", "5. adjusted close": "18.5233333333333", "6. volume": "4176708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-23": {"1. open": "277.76", "2. high": "279.91", "3. low": "274.0", "4. close": "279.07", "5. adjusted close": "18.6046666666667", "6. volume": "5985053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-22": {"1. open": "287.76", "2. high": "288.0", "3. low": "273.42", "4. close": "275.01", "5. adjusted close": "18.334", "6. volume": "8945756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-21": {"1. open": "281.33", "2. high": "291.49", "3. low": "281.3", "4. close": "284.49", "5. adjusted close": "18.966", "6. volume": "9182571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-18": {"1. open": "284.65", "2. high": "284.65", "3. low": "274.0", "4. close": "276.82", "5. adjusted close": "18.4546666666667", "6. volume": "7251887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-17": {"1. open": "285.9", "2. high": "289.19", "3. low": "283.97", "4. close": "284.54", "5. adjusted close": "18.9693333333333", "6. volume": "4420612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-16": {"1. open": "283.83", "2. high": "288.81", "3. low": "281.56", "4. close": "286.48", "5. adjusted close": "19.0986666666667", "6. volume": "5674019", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-15": {"1. open": "285.01", "2. high": "286.96", "3. low": "280.5", "4. close": "284.18", "5. adjusted close": "18.9453333333333", "6. volume": "9519173", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-14": {"1. open": "303.32", "2. high": "304.94", "3. low": "291.62", "4. close": "291.97", "5. adjusted close": "19.4646666666667", "6. volume": "7286804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-11": {"1. open": "307.7", "2. high": "308.88", "3. low": "299.08", "4. close": "301.06", "5. adjusted close": "20.0706666666667", "6. volume": "4679649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-10": {"1. open": "307.5", "2. high": "312.99", "3. low": "304.11", "4. close": "305.02", "5. adjusted close": "20.3346666666667", "6. volume": "5651561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-09": {"1. open": "300.41", "2. high": "307.01", "3. low": "300.05", "4. close": "306.85", "5. adjusted close": "20.4566666666667", "6. volume": "5727365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-08": {"1. open": "300.8", "2. high": "307.75", "3. low": "299.0", "4. close": "301.97", "5. adjusted close": "20.1313333333333", "6. volume": "5930000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-07": {"1. open": "297.5", "2. high": "305.96", "3. low": "295.17", "4. close": "302.77", "5. adjusted close": "20.1846666666667", "6. volume": "8678224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-04": {"1. open": "283.0", "2. high": "296.86", "3. low": "279.52", "4. close": "294.09", "5. adjusted close": "19.606", "6. volume": "8569354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-03": {"1. open": "278.79", "2. high": "288.04", "3. low": "275.23", "4. close": "284.45", "5. adjusted close": "18.9633333333333", "6. volume": "17352130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-02": {"1. open": "298.57", "2. high": "306.85", "3. low": "297.78", "4. close": "301.15", "5. adjusted close": "20.0766666666667", "6. volume": "8970370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-05-01": {"1. open": "293.51", "2. high": "300.82", "3. low": "293.22", "4. close": "299.92", "5. adjusted close": "19.9946666666667", "6. volume": "4625603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-30": {"1. open": "293.61", "2. high": "298.73", "3. low": "292.5", "4. close": "293.9", "5. adjusted close": "19.5933333333333", "6. volume": "4228172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-27": {"1. open": "285.37", "2. high": "294.47", "3. low": "283.83", "4. close": "294.08", "5. adjusted close": "19.6053333333333", "6. volume": "4364626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-26": {"1. open": "278.75", "2. high": "285.79", "3. low": "276.5", "4. close": "285.48", "5. adjusted close": "19.032", "6. volume": "4356013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-25": {"1. open": "283.5", "2. high": "285.16", "3. low": "277.25", "4. close": "280.69", "5. adjusted close": "18.7126666666667", "6. volume": "4013574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-24": {"1. open": "285.0", "2. high": "287.09", "3. low": "278.46", "4. close": "283.46", "5. adjusted close": "18.8973333333333", "6. volume": "5685308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-23": {"1. open": "291.29", "2. high": "291.62", "3. low": "282.33", "4. close": "283.37", "5. adjusted close": "18.8913333333333", "6. volume": "4893378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-20": {"1. open": "295.17", "2. high": "299.98", "3. low": "289.75", "4. close": "290.24", "5. adjusted close": "19.3493333333333", "6. volume": "5627928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-19": {"1. open": "291.08", "2. high": "301.01", "3. low": "288.55", "4. close": "300.08", "5. adjusted close": "20.0053333333333", "6. volume": "6090599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-18": {"1. open": "291.08", "2. high": "300.24", "3. low": "288.16", "4. close": "293.35", "5. adjusted close": "19.5566666666667", "6. volume": "6557700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-17": {"1. open": "288.87", "2. high": "292.17", "3. low": "282.51", "4. close": "287.69", "5. adjusted close": "19.1793333333333", "6. volume": "7000023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-16": {"1. open": "299.0", "2. high": "299.66", "3. low": "289.01", "4. close": "291.21", "5. adjusted close": "19.414", "6. volume": "6338488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-13": {"1. open": "303.6", "2. high": "303.95", "3. low": "295.98", "4. close": "300.34", "5. adjusted close": "20.0226666666667", "6. volume": "7327223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-12": {"1. open": "302.32", "2. high": "303.95", "3. low": "293.68", "4. close": "294.08", "5. adjusted close": "19.6053333333333", "6. volume": "7608769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-11": {"1. open": "300.74", "2. high": "308.98", "3. low": "299.66", "4. close": "300.93", "5. adjusted close": "20.062", "6. volume": "7482945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-10": {"1. open": "298.97", "2. high": "307.1", "3. low": "293.68", "4. close": "304.7", "5. adjusted close": "20.3133333333333", "6. volume": "11024259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-09": {"1. open": "300.37", "2. high": "309.5", "3. low": "289.21", "4. close": "289.66", "5. adjusted close": "19.3106666666667", "6. volume": "10249805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-06": {"1. open": "301.0", "2. high": "309.28", "3. low": "295.5", "4. close": "299.3", "5. adjusted close": "19.9533333333333", "6. volume": "13520286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-05": {"1. open": "289.34", "2. high": "306.26", "3. low": "288.2", "4. close": "305.72", "5. adjusted close": "20.3813333333333", "6. volume": "19121101", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-04": {"1. open": "252.78", "2. high": "288.37", "3. low": "252.0", "4. close": "286.94", "5. adjusted close": "19.1293333333333", "6. volume": "19896746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-03": {"1. open": "269.82", "2. high": "273.35", "3. low": "254.49", "4. close": "267.53", "5. adjusted close": "17.8353333333333", "6. volume": "18844384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-04-02": {"1. open": "256.26", "2. high": "260.33", "3. low": "244.59", "4. close": "252.48", "5. adjusted close": "16.832", "6. volume": "16113968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-29": {"1. open": "256.49", "2. high": "270.96", "3. low": "248.21", "4. close": "266.13", "5. adjusted close": "17.742", "6. volume": "15170749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-28": {"1. open": "264.58", "2. high": "268.68", "3. low": "252.1", "4. close": "257.78", "5. adjusted close": "17.1853333333333", "6. volume": "21001437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-27": {"1. open": "304.0", "2. high": "304.27", "3. low": "277.18", "4. close": "279.18", "5. adjusted close": "18.612", "6. volume": "13696168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-26": {"1. open": "307.34", "2. high": "307.59", "3. low": "291.36", "4. close": "304.18", "5. adjusted close": "20.2786666666667", "6. volume": "8324639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-23": {"1. open": "311.25", "2. high": "311.25", "3. low": "300.45", "4. close": "301.54", "5. adjusted close": "20.1026666666667", "6. volume": "6600538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-22": {"1. open": "313.89", "2. high": "318.82", "3. low": "308.18", "4. close": "309.1", "5. adjusted close": "20.6066666666667", "6. volume": "4914307", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-21": {"1. open": "310.25", "2. high": "322.44", "3. low": "310.19", "4. close": "316.53", "5. adjusted close": "21.102", "6. volume": "5927881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-20": {"1. open": "314.87", "2. high": "316.25", "3. low": "308.76", "4. close": "310.55", "5. adjusted close": "20.7033333333333", "6. volume": "4726182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-19": {"1. open": "316.5", "2. high": "320.75", "3. low": "309.67", "4. close": "313.56", "5. adjusted close": "20.904", "6. volume": "7440766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-16": {"1. open": "322.93", "2. high": "327.4", "3. low": "319.07", "4. close": "321.35", "5. adjusted close": "21.4233333333333", "6. volume": "6058612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-15": {"1. open": "329.38", "2. high": "332.85", "3. low": "321.1", "4. close": "325.6", "5. adjusted close": "21.7066666666667", "6. volume": "6366922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-14": {"1. open": "336.76", "2. high": "339.81", "3. low": "323.93", "4. close": "326.63", "5. adjusted close": "21.7753333333333", "6. volume": "7932511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-13": {"1. open": "328.61", "2. high": "347.21", "3. low": "326.5", "4. close": "341.84", "5. adjusted close": "22.7893333333333", "6. volume": "5932110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-12": {"1. open": "328.61", "2. high": "347.21", "3. low": "326.5", "4. close": "345.51", "5. adjusted close": "23.034", "6. volume": "8212156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-09": {"1. open": "324.1", "2. high": "328.49", "3. low": "322.37", "4. close": "327.17", "5. adjusted close": "21.8113333333333", "6. volume": "5479716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-08": {"1. open": "332.86", "2. high": "333.3", "3. low": "326.27", "4. close": "329.1", "5. adjusted close": "21.94", "6. volume": "3476944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-07": {"1. open": "325.44", "2. high": "332.5", "3. low": "321.74", "4. close": "332.3", "5. adjusted close": "22.1533333333333", "6. volume": "5007297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-06": {"1. open": "333.75", "2. high": "336.37", "3. low": "327.03", "4. close": "328.2", "5. adjusted close": "21.88", "6. volume": "4285744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-05": {"1. open": "332.39", "2. high": "337.75", "3. low": "329.29", "4. close": "333.35", "5. adjusted close": "22.2233333333333", "6. volume": "3823769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-02": {"1. open": "326.98", "2. high": "335.22", "3. low": "322.97", "4. close": "335.12", "5. adjusted close": "22.3413333333333", "6. volume": "5092829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-03-01": {"1. open": "345.01", "2. high": "348.67", "3. low": "330.07", "4. close": "330.93", "5. adjusted close": "22.062", "6. volume": "6885601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-28": {"1. open": "352.57", "2. high": "355.24", "3. low": "342.22", "4. close": "343.06", "5. adjusted close": "22.8706666666667", "6. volume": "6042895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-27": {"1. open": "356.25", "2. high": "359.99", "3. low": "350.01", "4. close": "350.99", "5. adjusted close": "23.3993333333333", "6. volume": "4761537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-26": {"1. open": "353.5", "2. high": "359.0", "3. low": "352.36", "4. close": "357.42", "5. adjusted close": "23.828", "6. volume": "4312871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-23": {"1. open": "347.83", "2. high": "354.99", "3. low": "347.1", "4. close": "352.05", "5. adjusted close": "23.47", "6. volume": "5790795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-22": {"1. open": "335.53", "2. high": "347.44", "3. low": "334.75", "4. close": "346.17", "5. adjusted close": "23.078", "6. volume": "6940349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-21": {"1. open": "336.03", "2. high": "339.69", "3. low": "333.17", "4. close": "333.3", "5. adjusted close": "22.22", "6. volume": "3181755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-20": {"1. open": "334.47", "2. high": "340.84", "3. low": "331.5", "4. close": "334.77", "5. adjusted close": "22.318", "6. volume": "3996951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-16": {"1. open": "332.5", "2. high": "343.12", "3. low": "331.64", "4. close": "335.49", "5. adjusted close": "22.366", "6. volume": "5585810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-15": {"1. open": "324.5", "2. high": "334.12", "3. low": "322.4", "4. close": "334.07", "5. adjusted close": "22.2713333333333", "6. volume": "5892048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-14": {"1. open": "320.84", "2. high": "326.17", "3. low": "318.52", "4. close": "322.31", "5. adjusted close": "21.4873333333333", "6. volume": "3930911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-13": {"1. open": "315.02", "2. high": "324.19", "3. low": "312.51", "4. close": "323.66", "5. adjusted close": "21.5773333333333", "6. volume": "4506915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-12": {"1. open": "316.13", "2. high": "318.08", "3. low": "306.25", "4. close": "315.73", "5. adjusted close": "21.0486666666667", "6. volume": "6166161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-09": {"1. open": "319.93", "2. high": "320.98", "3. low": "294.76", "4. close": "310.42", "5. adjusted close": "20.6946666666667", "6. volume": "12795099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-08": {"1. open": "343.31", "2. high": "348.62", "3. low": "314.6", "4. close": "315.23", "5. adjusted close": "21.0153333333333", "6. volume": "9996464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-07": {"1. open": "338.99", "2. high": "346.0", "3. low": "335.66", "4. close": "345.0", "5. adjusted close": "23.0", "6. volume": "5846823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-06": {"1. open": "325.21", "2. high": "336.22", "3. low": "323.5", "4. close": "333.97", "5. adjusted close": "22.2646666666667", "6. volume": "4937928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-05": {"1. open": "337.97", "2. high": "344.47", "3. low": "333.0", "4. close": "333.13", "5. adjusted close": "22.2086666666667", "6. volume": "4053777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-02": {"1. open": "348.44", "2. high": "351.95", "3. low": "340.51", "4. close": "343.75", "5. adjusted close": "22.9166666666667", "6. volume": "3674909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-02-01": {"1. open": "351.0", "2. high": "359.66", "3. low": "348.63", "4. close": "349.25", "5. adjusted close": "23.2833333333333", "6. volume": "4163194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-31": {"1. open": "347.51", "2. high": "356.19", "3. low": "345.19", "4. close": "354.31", "5. adjusted close": "23.6206666666667", "6. volume": "6076998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-30": {"1. open": "345.14", "2. high": "348.27", "3. low": "342.17", "4. close": "345.82", "5. adjusted close": "23.0546666666667", "6. volume": "4696465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-29": {"1. open": "339.85", "2. high": "350.85", "3. low": "338.28", "4. close": "349.53", "5. adjusted close": "23.302", "6. volume": "4722025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-26": {"1. open": "341.5", "2. high": "344.0", "3. low": "335.71", "4. close": "342.85", "5. adjusted close": "22.8566666666667", "6. volume": "4515013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-25": {"1. open": "348.27", "2. high": "349.2", "3. low": "336.4", "4. close": "337.64", "5. adjusted close": "22.5093333333333", "6. volume": "6640964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-24": {"1. open": "354.58", "2. high": "354.75", "3. low": "343.52", "4. close": "345.89", "5. adjusted close": "23.0593333333333", "6. volume": "5251654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-23": {"1. open": "360.0", "2. high": "360.5", "3. low": "351.0", "4. close": "352.79", "5. adjusted close": "23.5193333333333", "6. volume": "5428872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-22": {"1. open": "349.4", "2. high": "357.83", "3. low": "349.2", "4. close": "351.56", "5. adjusted close": "23.4373333333333", "6. volume": "6157941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-19": {"1. open": "345.0", "2. high": "350.59", "3. low": "342.6", "4. close": "350.02", "5. adjusted close": "23.3346666666667", "6. volume": "4812052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-18": {"1. open": "345.67", "2. high": "352.3", "3. low": "343.74", "4. close": "344.57", "5. adjusted close": "22.9713333333333", "6. volume": "5619990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-17": {"1. open": "340.47", "2. high": "349.0", "3. low": "339.75", "4. close": "347.16", "5. adjusted close": "23.144", "6. volume": "7062337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-16": {"1. open": "337.54", "2. high": "345.0", "3. low": "334.8", "4. close": "340.06", "5. adjusted close": "22.6706666666667", "6. volume": "6392397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-12": {"1. open": "338.63", "2. high": "340.41", "3. low": "333.67", "4. close": "336.22", "5. adjusted close": "22.4146666666667", "6. volume": "4805025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-11": {"1. open": "335.24", "2. high": "344.81", "3. low": "333.26", "4. close": "337.95", "5. adjusted close": "22.53", "6. volume": "6619082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-10": {"1. open": "332.2", "2. high": "337.0", "3. low": "330.0", "4. close": "334.8", "5. adjusted close": "22.32", "6. volume": "4236168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-09": {"1. open": "335.16", "2. high": "338.8", "3. low": "327.4", "4. close": "333.69", "5. adjusted close": "22.246", "6. volume": "7109115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-08": {"1. open": "316.0", "2. high": "337.02", "3. low": "315.5", "4. close": "336.41", "5. adjusted close": "22.4273333333333", "6. volume": "9777059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-05": {"1. open": "316.62", "2. high": "317.24", "3. low": "312.0", "4. close": "316.58", "5. adjusted close": "21.1053333333333", "6. volume": "4578729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-04": {"1. open": "312.87", "2. high": "318.55", "3. low": "305.68", "4. close": "314.62", "5. adjusted close": "20.9746666666667", "6. volume": "9915932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-03": {"1. open": "321.0", "2. high": "325.25", "3. low": "315.55", "4. close": "317.25", "5. adjusted close": "21.15", "6. volume": "4185665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2018-01-02": {"1. open": "312.0", "2. high": "322.11", "3. low": "311.0", "4. close": "320.53", "5. adjusted close": "21.3686666666667", "6. volume": "4326988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-29": {"1. open": "316.18", "2. high": "316.41", "3. low": "310.0", "4. close": "311.35", "5. adjusted close": "20.7566666666667", "6. volume": "3727621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-28": {"1. open": "311.75", "2. high": "315.82", "3. low": "309.54", "4. close": "315.36", "5. adjusted close": "21.024", "6. volume": "4294689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-27": {"1. open": "316.0", "2. high": "317.68", "3. low": "310.75", "4. close": "311.64", "5. adjusted close": "20.776", "6. volume": "4645441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-26": {"1. open": "323.83", "2. high": "323.94", "3. low": "316.58", "4. close": "317.29", "5. adjusted close": "21.1526666666667", "6. volume": "4321909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-22": {"1. open": "329.51", "2. high": "330.92", "3. low": "324.82", "4. close": "325.2", "5. adjusted close": "21.68", "6. volume": "4186131", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-21": {"1. open": "329.59", "2. high": "333.74", "3. low": "327.21", "4. close": "331.66", "5. adjusted close": "22.1106666666667", "6. volume": "4344701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-20": {"1. open": "332.69", "2. high": "333.1", "3. low": "325.04", "4. close": "328.98", "5. adjusted close": "21.932", "6. volume": "5937684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-19": {"1. open": "340.26", "2. high": "341.49", "3. low": "330.3", "4. close": "331.1", "5. adjusted close": "22.0733333333333", "6. volume": "6792009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-18": {"1. open": "344.9", "2. high": "346.73", "3. low": "337.58", "4. close": "338.87", "5. adjusted close": "22.5913333333333", "6. volume": "5441450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-15": {"1. open": "342.04", "2. high": "343.9", "3. low": "335.76", "4. close": "343.45", "5. adjusted close": "22.8966666666667", "6. volume": "6832071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-14": {"1. open": "341.01", "2. high": "347.44", "3. low": "336.9", "4. close": "337.89", "5. adjusted close": "22.526", "6. volume": "5744750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-13": {"1. open": "340.93", "2. high": "344.22", "3. low": "336.5", "4. close": "339.03", "5. adjusted close": "22.602", "6. volume": "6189204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-12": {"1. open": "330.45", "2. high": "341.44", "3. low": "330.03", "4. close": "341.03", "5. adjusted close": "22.7353333333333", "6. volume": "8648534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-11": {"1. open": "314.63", "2. high": "329.01", "3. low": "313.75", "4. close": "328.91", "5. adjusted close": "21.9273333333333", "6. volume": "7937981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-08": {"1. open": "314.6", "2. high": "316.98", "3. low": "311.26", "4. close": "315.13", "5. adjusted close": "21.0086666666667", "6. volume": "3442898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-07": {"1. open": "312.0", "2. high": "318.6341", "3. low": "311.05", "4. close": "311.24", "5. adjusted close": "20.7493333333333", "6. volume": "4705140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-06": {"1. open": "300.1", "2. high": "313.39", "3. low": "300.0", "4. close": "313.26", "5. adjusted close": "20.884", "6. volume": "7160938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-05": {"1. open": "302.0", "2. high": "308.0", "3. low": "301.0", "4. close": "303.7", "5. adjusted close": "20.2466666666667", "6. volume": "4628462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-04": {"1. open": "306.5", "2. high": "308.265", "3. low": "300.61", "4. close": "305.2", "5. adjusted close": "20.3466666666667", "6. volume": "5811205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-12-01": {"1. open": "305.44", "2. high": "310.32", "3. low": "305.05", "4. close": "306.53", "5. adjusted close": "20.4353333333333", "6. volume": "4285954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-30": {"1. open": "308.56", "2. high": "310.7", "3. low": "304.54", "4. close": "308.85", "5. adjusted close": "20.59", "6. volume": "4345145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-29": {"1. open": "317.3", "2. high": "318.0", "3. low": "301.23", "4. close": "307.54", "5. adjusted close": "20.5026666666667", "6. volume": "8757414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-28": {"1. open": "316.36", "2. high": "320.0", "3. low": "313.92", "4. close": "317.55", "5. adjusted close": "21.17", "6. volume": "4916555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-27": {"1. open": "313.25", "2. high": "317.34", "3. low": "309.51", "4. close": "316.81", "5. adjusted close": "21.1206666666667", "6. volume": "4524921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-24": {"1. open": "313.79", "2. high": "316.41", "3. low": "311.0", "4. close": "315.55", "5. adjusted close": "21.0366666666667", "6. volume": "3242220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-22": {"1. open": "316.77", "2. high": "317.42", "3. low": "311.84", "4. close": "312.6", "5. adjusted close": "20.84", "6. volume": "4890091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-21": {"1. open": "310.86", "2. high": "318.23", "3. low": "308.71", "4. close": "317.81", "5. adjusted close": "21.1873333333333", "6. volume": "7230570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-20": {"1. open": "313.79", "2. high": "315.5", "3. low": "304.75", "4. close": "308.74", "5. adjusted close": "20.5826666666667", "6. volume": "8247650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-17": {"1. open": "325.67", "2. high": "326.67", "3. low": "313.15", "4. close": "315.05", "5. adjusted close": "21.0033333333333", "6. volume": "13682753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-16": {"1. open": "313.99", "2. high": "318.14", "3. low": "311.3", "4. close": "312.5", "5. adjusted close": "20.8333333333333", "6. volume": "5793324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-15": {"1. open": "306.01", "2. high": "312.49", "3. low": "301.5", "4. close": "311.3", "5. adjusted close": "20.7533333333333", "6. volume": "5909055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-14": {"1. open": "315.0", "2. high": "316.35", "3. low": "306.9", "4. close": "308.7", "5. adjusted close": "20.58", "6. volume": "5661102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-13": {"1. open": "300.13", "2. high": "316.8", "3. low": "299.11", "4. close": "315.4", "5. adjusted close": "21.0266666666667", "6. volume": "7536669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-10": {"1. open": "302.5", "2. high": "308.36", "3. low": "301.85", "4. close": "302.99", "5. adjusted close": "20.1993333333333", "6. volume": "4600097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-09": {"1. open": "302.5", "2. high": "304.46", "3. low": "296.3", "4. close": "302.99", "5. adjusted close": "20.1993333333333", "6. volume": "5419497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-08": {"1. open": "305.5", "2. high": "306.89", "3. low": "301.3001", "4. close": "304.39", "5. adjusted close": "20.2926666666667", "6. volume": "4703127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-07": {"1. open": "301.02", "2. high": "306.5", "3. low": "300.03", "4. close": "306.05", "5. adjusted close": "20.4033333333333", "6. volume": "5209573", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-06": {"1. open": "307.0", "2. high": "307.5", "3. low": "299.01", "4. close": "302.78", "5. adjusted close": "20.1853333333333", "6. volume": "6463227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-03": {"1. open": "299.5", "2. high": "306.25", "3. low": "295.13", "4. close": "306.09", "5. adjusted close": "20.406", "6. volume": "8835157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-02": {"1. open": "300.13", "2. high": "308.69", "3. low": "292.63", "4. close": "299.26", "5. adjusted close": "19.9506666666667", "6. volume": "19731322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-11-01": {"1. open": "332.25", "2. high": "332.6089", "3. low": "320.26", "4. close": "321.08", "5. adjusted close": "21.4053333333333", "6. volume": "7028856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-31": {"1. open": "320.23", "2. high": "331.95", "3. low": "320.18", "4. close": "331.53", "5. adjusted close": "22.102", "6. volume": "5532647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-30": {"1. open": "319.18", "2. high": "323.78", "3. low": "317.25", "4. close": "320.08", "5. adjusted close": "21.3386666666667", "6. volume": "4236029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-27": {"1. open": "319.75", "2. high": "324.59", "3. low": "316.66", "4. close": "320.87", "5. adjusted close": "21.3913333333333", "6. volume": "6942493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-26": {"1. open": "327.78", "2. high": "330.23", "3. low": "323.2", "4. close": "326.17", "5. adjusted close": "21.7446666666667", "6. volume": "4980316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-25": {"1. open": "336.7", "2. high": "337.5", "3. low": "323.56", "4. close": "325.84", "5. adjusted close": "21.7226666666667", "6. volume": "8547764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-24": {"1. open": "338.8", "2. high": "342.8", "3. low": "336.16", "4. close": "337.34", "5. adjusted close": "22.4893333333333", "6. volume": "4463807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-23": {"1. open": "349.88", "2. high": "349.95", "3. low": "336.25", "4. close": "337.02", "5. adjusted close": "22.468", "6. volume": "5715817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-20": {"1. open": "352.69", "2. high": "354.55", "3. low": "344.34", "4. close": "345.1", "5. adjusted close": "23.0066666666667", "6. volume": "4888221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-19": {"1. open": "355.56", "2. high": "357.1465", "3. low": "348.2", "4. close": "351.81", "5. adjusted close": "23.454", "6. volume": "5032884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-18": {"1. open": "355.97", "2. high": "363.0", "3. low": "354.13", "4. close": "359.65", "5. adjusted close": "23.9766666666667", "6. volume": "4898808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-17": {"1. open": "350.91", "2. high": "356.22", "3. low": "350.07", "4. close": "355.75", "5. adjusted close": "23.7166666666667", "6. volume": "3280670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-16": {"1. open": "353.76", "2. high": "354.48", "3. low": "347.16", "4. close": "350.6", "5. adjusted close": "23.3733333333333", "6. volume": "5353262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-13": {"1. open": "356.98", "2. high": "358.49", "3. low": "353.68", "4. close": "355.57", "5. adjusted close": "23.7046666666667", "6. volume": "3528413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-12": {"1. open": "352.95", "2. high": "359.78", "3. low": "352.64", "4. close": "355.68", "5. adjusted close": "23.712", "6. volume": "4047318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-11": {"1. open": "353.89", "2. high": "357.6", "3. low": "351.15", "4. close": "354.6", "5. adjusted close": "23.64", "6. volume": "4476769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-10": {"1. open": "346.8", "2. high": "355.63", "3. low": "345.5305", "4. close": "355.59", "5. adjusted close": "23.706", "6. volume": "6914972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-09": {"1. open": "349.65", "2. high": "351.75", "3. low": "342.67", "4. close": "342.94", "5. adjusted close": "22.8626666666667", "6. volume": "7406324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-06": {"1. open": "353.1", "2. high": "360.0992", "3. low": "352.25", "4. close": "356.88", "5. adjusted close": "23.792", "6. volume": "4171789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-05": {"1. open": "356.0", "2. high": "357.435", "3. low": "351.35", "4. close": "355.33", "5. adjusted close": "23.6886666666667", "6. volume": "4102286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-04": {"1. open": "351.25", "2. high": "358.62", "3. low": "349.6", "4. close": "355.01", "5. adjusted close": "23.6673333333333", "6. volume": "8120353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-03": {"1. open": "335.9", "2. high": "348.55", "3. low": "331.28", "4. close": "348.14", "5. adjusted close": "23.2093333333333", "6. volume": "9981885", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-10-02": {"1. open": "342.52", "2. high": "343.7", "3. low": "335.51", "4. close": "341.53", "5. adjusted close": "22.7686666666667", "6. volume": "4901453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-29": {"1. open": "341.86", "2. high": "344.68", "3. low": "338.601", "4. close": "341.1", "5. adjusted close": "22.74", "6. volume": "5062297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-28": {"1. open": "339.88", "2. high": "342.75", "3. low": "335.4", "4. close": "339.6", "5. adjusted close": "22.64", "6. volume": "5279310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-27": {"1. open": "349.9", "2. high": "351.489", "3. low": "340.5", "4. close": "340.97", "5. adjusted close": "22.7313333333333", "6. volume": "6010631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-26": {"1. open": "350.93", "2. high": "351.24", "3. low": "340.9", "4. close": "345.25", "5. adjusted close": "23.0166666666667", "6. volume": "7126550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-25": {"1. open": "353.15", "2. high": "357.469", "3. low": "342.88", "4. close": "344.99", "5. adjusted close": "22.9993333333333", "6. volume": "7542161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-22": {"1. open": "366.49", "2. high": "369.8999", "3. low": "350.88", "4. close": "351.09", "5. adjusted close": "23.406", "6. volume": "8105653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-21": {"1. open": "374.9", "2. high": "376.83", "3. low": "364.51", "4. close": "366.48", "5. adjusted close": "24.432", "6. volume": "4605428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-20": {"1. open": "373.0", "2. high": "378.249", "3. low": "371.07", "4. close": "373.91", "5. adjusted close": "24.9273333333333", "6. volume": "4892872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-19": {"1. open": "380.0", "2. high": "382.39", "3. low": "373.57", "4. close": "375.1", "5. adjusted close": "25.0066666666667", "6. volume": "6256035", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-18": {"1. open": "380.25", "2. high": "389.61", "3. low": "377.68", "4. close": "385.0", "5. adjusted close": "25.6666666666667", "6. volume": "7149295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-15": {"1. open": "374.51", "2. high": "380.0", "3. low": "372.7", "4. close": "379.81", "5. adjusted close": "25.3206666666667", "6. volume": "5338678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-14": {"1. open": "364.33", "2. high": "377.96", "3. low": "362.63", "4. close": "377.64", "5. adjusted close": "25.176", "6. volume": "7141663", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-13": {"1. open": "363.82", "2. high": "368.07", "3. low": "359.59", "4. close": "366.23", "5. adjusted close": "24.4153333333333", "6. volume": "4161382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-12": {"1. open": "364.49", "2. high": "368.76", "3. low": "360.4", "4. close": "362.75", "5. adjusted close": "24.1833333333333", "6. volume": "5929289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-11": {"1. open": "351.35", "2. high": "363.71", "3. low": "350.0", "4. close": "363.69", "5. adjusted close": "24.246", "6. volume": "7627917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-08": {"1. open": "348.99", "2. high": "349.78", "3. low": "342.3", "4. close": "343.4", "5. adjusted close": "22.8933333333333", "6. volume": "3248803", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-07": {"1. open": "345.98", "2. high": "352.48", "3. low": "343.45", "4. close": "350.61", "5. adjusted close": "23.374", "6. volume": "4219997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-06": {"1. open": "349.5", "2. high": "350.979", "3. low": "341.56", "4. close": "344.53", "5. adjusted close": "22.9686666666667", "6. volume": "4058983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-05": {"1. open": "353.8", "2. high": "355.49", "3. low": "345.89", "4. close": "349.59", "5. adjusted close": "23.306", "6. volume": "3813862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-09-01": {"1. open": "356.12", "2. high": "357.59", "3. low": "353.69", "4. close": "355.4", "5. adjusted close": "23.6933333333333", "6. volume": "3049546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-31": {"1. open": "353.55", "2. high": "358.44", "3. low": "352.82", "4. close": "355.9", "5. adjusted close": "23.7266666666667", "6. volume": "4072795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-30": {"1. open": "349.67", "2. high": "353.47", "3. low": "347.0", "4. close": "353.18", "5. adjusted close": "23.5453333333333", "6. volume": "3390055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-29": {"1. open": "339.48", "2. high": "349.05", "3. low": "338.75", "4. close": "347.36", "5. adjusted close": "23.1573333333333", "6. volume": "4032825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-28": {"1. open": "347.28", "2. high": "347.35", "3. low": "339.72", "4. close": "345.66", "5. adjusted close": "23.044", "6. volume": "3718108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-25": {"1. open": "354.24", "2. high": "355.69", "3. low": "347.3", "4. close": "348.05", "5. adjusted close": "23.2033333333333", "6. volume": "3461744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-24": {"1. open": "352.52", "2. high": "356.66", "3. low": "349.74", "4. close": "352.93", "5. adjusted close": "23.5286666666667", "6. volume": "4540652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-23": {"1. open": "338.99", "2. high": "353.49", "3. low": "338.3041", "4. close": "352.77", "5. adjusted close": "23.518", "6. volume": "4914201", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-22": {"1. open": "341.13", "2. high": "342.24", "3. low": "337.3725", "4. close": "341.35", "5. adjusted close": "22.7566666666667", "6. volume": "4288367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-21": {"1. open": "345.82", "2. high": "345.82", "3. low": "331.85", "4. close": "337.86", "5. adjusted close": "22.524", "6. volume": "6458812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-18": {"1. open": "352.91", "2. high": "354.0", "3. low": "345.8", "4. close": "347.46", "5. adjusted close": "23.164", "6. volume": "5335793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-17": {"1. open": "361.21", "2. high": "363.3", "3. low": "351.59", "4. close": "351.92", "5. adjusted close": "23.4613333333333", "6. volume": "4969222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-16": {"1. open": "363.0", "2. high": "366.5", "3. low": "362.52", "4. close": "362.91", "5. adjusted close": "24.194", "6. volume": "3328576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-15": {"1. open": "365.2", "2. high": "365.49", "3. low": "359.37", "4. close": "362.33", "5. adjusted close": "24.1553333333333", "6. volume": "3048074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-14": {"1. open": "364.63", "2. high": "367.66", "3. low": "362.6", "4. close": "363.8", "5. adjusted close": "24.2533333333333", "6. volume": "4461215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-11": {"1. open": "356.97", "2. high": "361.26", "3. low": "353.62", "4. close": "357.715", "5. adjusted close": "23.8476666666667", "6. volume": "4318835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-10": {"1. open": "361.6", "2. high": "366.6504", "3. low": "354.66", "4. close": "355.4", "5. adjusted close": "23.6933333333333", "6. volume": "7035192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-09": {"1. open": "361.0", "2. high": "370.0", "3. low": "358.95", "4. close": "363.53", "5. adjusted close": "24.2353333333333", "6. volume": "6847245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-08": {"1. open": "357.53", "2. high": "368.58", "3. low": "357.4", "4. close": "365.22", "5. adjusted close": "24.348", "6. volume": "7363033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-07": {"1. open": "357.35", "2. high": "359.48", "3. low": "352.75", "4. close": "355.17", "5. adjusted close": "23.678", "6. volume": "6265570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-04": {"1. open": "347.0", "2. high": "357.27", "3. low": "343.3", "4. close": "356.91", "5. adjusted close": "23.794", "6. volume": "9151520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-03": {"1. open": "345.33", "2. high": "350.0", "3. low": "343.15", "4. close": "347.09", "5. adjusted close": "23.1393333333333", "6. volume": "13448583", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-02": {"1. open": "318.94", "2. high": "327.12", "3. low": "311.22", "4. close": "325.89", "5. adjusted close": "21.726", "6. volume": "9911432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-08-01": {"1. open": "323.0", "2. high": "324.45", "3. low": "316.13", "4. close": "319.57", "5. adjusted close": "21.3046666666667", "6. volume": "8247544", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-31": {"1. open": "335.5", "2. high": "341.49", "3. low": "321.04", "4. close": "323.47", "5. adjusted close": "21.5646666666667", "6. volume": "8499335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-28": {"1. open": "336.89", "2. high": "339.6", "3. low": "332.51", "4. close": "335.07", "5. adjusted close": "22.338", "6. volume": "4841257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-27": {"1. open": "346.0", "2. high": "347.5", "3. low": "326.29", "4. close": "334.46", "5. adjusted close": "22.2973333333333", "6. volume": "8259202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-26": {"1. open": "340.36", "2. high": "345.5", "3. low": "338.12", "4. close": "343.85", "5. adjusted close": "22.9233333333333", "6. volume": "4750198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-25": {"1. open": "345.0", "2. high": "345.6", "3. low": "334.15", "4. close": "339.6", "5. adjusted close": "22.64", "6. volume": "6958889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-24": {"1. open": "330.24", "2. high": "343.399", "3. low": "330.01", "4. close": "342.52", "5. adjusted close": "22.8346666666667", "6. volume": "8552012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-21": {"1. open": "329.46", "2. high": "331.2575", "3. low": "325.8", "4. close": "328.4", "5. adjusted close": "21.8933333333333", "6. volume": "4826383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-20": {"1. open": "326.9", "2. high": "330.22", "3. low": "324.2", "4. close": "329.92", "5. adjusted close": "21.9946666666667", "6. volume": "5098707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-19": {"1. open": "328.23", "2. high": "331.65", "3. low": "323.2193", "4. close": "325.26", "5. adjusted close": "21.684", "6. volume": "6300735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-18": {"1. open": "317.5", "2. high": "329.13", "3. low": "315.66", "4. close": "328.24", "5. adjusted close": "21.8826666666667", "6. volume": "6326961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-17": {"1. open": "325.54", "2. high": "327.1", "3. low": "313.45", "4. close": "319.57", "5. adjusted close": "21.3046666666667", "6. volume": "9784200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-14": {"1. open": "323.19", "2. high": "328.42", "3. low": "321.22", "4. close": "327.78", "5. adjusted close": "21.852", "6. volume": "5590393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-13": {"1. open": "330.11", "2. high": "331.6", "3. low": "319.97", "4. close": "323.41", "5. adjusted close": "21.5606666666667", "6. volume": "8540442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-12": {"1. open": "330.4", "2. high": "333.1", "3. low": "324.5", "4. close": "329.52", "5. adjusted close": "21.968", "6. volume": "10297839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-11": {"1. open": "316.0", "2. high": "327.28", "3. low": "314.3", "4. close": "327.22", "5. adjusted close": "21.8146666666667", "6. volume": "11400054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-10": {"1. open": "312.9", "2. high": "317.94", "3. low": "303.13", "4. close": "316.05", "5. adjusted close": "21.07", "6. volume": "13702080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-07": {"1. open": "313.5", "2. high": "317.0", "3. low": "307.38", "4. close": "313.22", "5. adjusted close": "20.8813333333333", "6. volume": "14053750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-06": {"1. open": "317.26", "2. high": "320.7899", "3. low": "306.3", "4. close": "308.83", "5. adjusted close": "20.5886666666667", "6. volume": "19189195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-05": {"1. open": "347.2", "2. high": "347.24", "3. low": "326.33", "4. close": "327.09", "5. adjusted close": "21.806", "6. volume": "16883496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-07-03": {"1. open": "370.24", "2. high": "371.35", "3. low": "351.5", "4. close": "352.62", "5. adjusted close": "23.508", "6. volume": "6297330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-30": {"1. open": "363.71", "2. high": "366.7674", "3. low": "359.6187", "4. close": "361.61", "5. adjusted close": "24.1073333333333", "6. volume": "5759458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-29": {"1. open": "370.61", "2. high": "371.0", "3. low": "354.1", "4. close": "360.75", "5. adjusted close": "24.05", "6. volume": "8180408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-28": {"1. open": "366.68", "2. high": "371.74", "3. low": "362.52", "4. close": "371.24", "5. adjusted close": "24.7493333333333", "6. volume": "6245040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-27": {"1. open": "376.4", "2. high": "376.4", "3. low": "362.02", "4. close": "362.37", "5. adjusted close": "24.158", "6. volume": "6884529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-26": {"1. open": "386.69", "2. high": "386.95", "3. low": "373.1", "4. close": "377.49", "5. adjusted close": "25.166", "6. volume": "6575285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-23": {"1. open": "382.45", "2. high": "386.99", "3. low": "379.345", "4. close": "383.45", "5. adjusted close": "25.5633333333333", "6. volume": "6176578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-22": {"1. open": "377.99", "2. high": "385.0", "3. low": "373.57", "4. close": "382.61", "5. adjusted close": "25.5073333333333", "6. volume": "7485677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-21": {"1. open": "374.35", "2. high": "376.99", "3. low": "368.02", "4. close": "376.4", "5. adjusted close": "25.0933333333333", "6. volume": "4900356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-20": {"1. open": "376.67", "2. high": "378.88", "3. low": "369.73", "4. close": "372.24", "5. adjusted close": "24.816", "6. volume": "7396357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-19": {"1. open": "375.0", "2. high": "376.7", "3. low": "367.8", "4. close": "369.8", "5. adjusted close": "24.6533333333333", "6. volume": "6392331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-16": {"1. open": "377.975", "2. high": "378.01", "3. low": "370.1", "4. close": "371.4", "5. adjusted close": "24.76", "6. volume": "6259666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-15": {"1. open": "372.5", "2. high": "375.46", "3. low": "366.49", "4. close": "375.34", "5. adjusted close": "25.0226666666667", "6. volume": "10371559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-14": {"1. open": "381.085", "2. high": "384.25", "3. low": "376.31", "4. close": "380.66", "5. adjusted close": "25.3773333333333", "6. volume": "12731997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-13": {"1. open": "367.62", "2. high": "376.0", "3. low": "366.61", "4. close": "375.95", "5. adjusted close": "25.0633333333333", "6. volume": "11693404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-12": {"1. open": "357.99", "2. high": "364.5", "3. low": "350.62", "4. close": "359.01", "5. adjusted close": "23.934", "6. volume": "10476833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-09": {"1. open": "374.42", "2. high": "376.87", "3. low": "354.8", "4. close": "357.32", "5. adjusted close": "23.8213333333333", "6. volume": "17160231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-08": {"1. open": "363.75", "2. high": "371.9", "3. low": "360.22", "4. close": "370.0", "5. adjusted close": "24.6666666666667", "6. volume": "8975028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-07": {"1. open": "356.34", "2. high": "360.5", "3. low": "355.14", "4. close": "359.65", "5. adjusted close": "23.9766666666667", "6. volume": "9287888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-06": {"1. open": "344.7", "2. high": "359.4929", "3. low": "339.97", "4. close": "352.85", "5. adjusted close": "23.5233333333333", "6. volume": "10951473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-05": {"1. open": "338.5", "2. high": "348.44", "3. low": "334.21", "4. close": "347.32", "5. adjusted close": "23.1546666666667", "6. volume": "6737855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-02": {"1. open": "339.77", "2. high": "342.88", "3. low": "335.93", "4. close": "339.85", "5. adjusted close": "22.6566666666667", "6. volume": "5570256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-06-01": {"1. open": "344.0", "2. high": "344.88", "3. low": "337.29", "4. close": "340.37", "5. adjusted close": "22.6913333333333", "6. volume": "7580447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-31": {"1. open": "337.69", "2. high": "342.89", "3. low": "335.16", "4. close": "341.01", "5. adjusted close": "22.734", "6. volume": "9863176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-30": {"1. open": "326.0", "2. high": "336.28", "3. low": "325.76", "4. close": "335.1", "5. adjusted close": "22.34", "6. volume": "7663064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-26": {"1. open": "317.28", "2. high": "325.49", "3. low": "316.31", "4. close": "325.14", "5. adjusted close": "21.676", "6. volume": "7705715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-25": {"1. open": "311.02", "2. high": "316.97", "3. low": "307.81", "4. close": "316.83", "5. adjusted close": "21.122", "6. volume": "4819412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-24": {"1. open": "306.51", "2. high": "311.0", "3. low": "305.4", "4. close": "310.22", "5. adjusted close": "20.6813333333333", "6. volume": "5016931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-23": {"1. open": "310.46", "2. high": "310.73", "3. low": "303.48", "4. close": "303.86", "5. adjusted close": "20.2573333333333", "6. volume": "4304658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-22": {"1. open": "312.8", "2. high": "314.37", "3. low": "306.8", "4. close": "310.35", "5. adjusted close": "20.69", "6. volume": "4279615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-19": {"1. open": "315.5", "2. high": "316.5", "3. low": "310.2", "4. close": "310.83", "5. adjusted close": "20.722", "6. volume": "4639506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-18": {"1. open": "307.0", "2. high": "313.94", "3. low": "305.31", "4. close": "313.06", "5. adjusted close": "20.8706666666667", "6. volume": "5590416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-17": {"1. open": "314.39", "2. high": "314.63", "3. low": "305.5", "4. close": "306.11", "5. adjusted close": "20.4073333333333", "6. volume": "6675795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-16": {"1. open": "317.59", "2. high": "320.06", "3. low": "315.14", "4. close": "317.01", "5. adjusted close": "21.134", "6. volume": "4121619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-15": {"1. open": "318.38", "2. high": "320.2", "3. low": "312.53", "4. close": "315.88", "5. adjusted close": "21.0586666666667", "6. volume": "7568594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-12": {"1. open": "325.48", "2. high": "327.0", "3. low": "321.53", "4. close": "324.81", "5. adjusted close": "21.654", "6. volume": "4114166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-11": {"1. open": "323.4", "2. high": "326.0", "3. low": "319.6", "4. close": "323.1", "5. adjusted close": "21.54", "6. volume": "4693235", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-10": {"1. open": "321.56", "2. high": "325.5", "3. low": "318.12", "4. close": "325.22", "5. adjusted close": "21.6813333333333", "6. volume": "5681214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-09": {"1. open": "309.38", "2. high": "321.99", "3. low": "309.1", "4. close": "321.26", "5. adjusted close": "21.4173333333333", "6. volume": "9596356", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-08": {"1. open": "310.9", "2. high": "313.79", "3. low": "305.82", "4. close": "307.19", "5. adjusted close": "20.4793333333333", "6. volume": "6981229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-05": {"1. open": "298.0", "2. high": "308.55", "3. low": "296.8", "4. close": "308.35", "5. adjusted close": "20.5566666666667", "6. volume": "8084153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-04": {"1. open": "307.435", "2. high": "307.77", "3. low": "290.7601", "4. close": "295.46", "5. adjusted close": "19.6973333333333", "6. volume": "14039582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-03": {"1. open": "317.67", "2. high": "321.53", "3. low": "310.45", "4. close": "311.02", "5. adjusted close": "20.7346666666667", "6. volume": "6278906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-02": {"1. open": "324.0", "2. high": "327.6599", "3. low": "316.5601", "4. close": "318.89", "5. adjusted close": "21.2593333333333", "6. volume": "5242868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-05-01": {"1. open": "314.88", "2. high": "327.25", "3. low": "314.81", "4. close": "322.83", "5. adjusted close": "21.522", "6. volume": "8480546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-28": {"1. open": "309.83", "2. high": "314.8", "3. low": "308.0", "4. close": "314.07", "5. adjusted close": "20.938", "6. volume": "4447619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-27": {"1. open": "311.69", "2. high": "313.09", "3. low": "307.5", "4. close": "308.63", "5. adjusted close": "20.5753333333333", "6. volume": "3430245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-26": {"1. open": "312.37", "2. high": "314.5", "3. low": "309.0", "4. close": "310.17", "5. adjusted close": "20.678", "6. volume": "4184186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-25": {"1. open": "308.0", "2. high": "313.98", "3. low": "305.86", "4. close": "313.79", "5. adjusted close": "20.9193333333333", "6. volume": "6666406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-24": {"1. open": "309.22", "2. high": "310.55", "3. low": "306.0215", "4. close": "308.03", "5. adjusted close": "20.5353333333333", "6. volume": "5077561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-21": {"1. open": "302.0", "2. high": "306.4", "3. low": "300.42", "4. close": "305.6", "5. adjusted close": "20.3733333333333", "6. volume": "4509756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-20": {"1. open": "306.51", "2. high": "309.15", "3. low": "300.23", "4. close": "302.51", "5. adjusted close": "20.1673333333333", "6. volume": "6149352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-19": {"1. open": "302.46", "2. high": "306.62", "3. low": "302.11", "4. close": "305.52", "5. adjusted close": "20.368", "6. volume": "3898024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-18": {"1. open": "299.7", "2. high": "300.8399", "3. low": "297.9", "4. close": "300.25", "5. adjusted close": "20.0166666666667", "6. volume": "3035698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-17": {"1. open": "302.7", "2. high": "304.0", "3. low": "298.68", "4. close": "301.44", "5. adjusted close": "20.096", "6. volume": "4138736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-13": {"1. open": "296.7", "2. high": "307.39", "3. low": "295.3", "4. close": "304.0", "5. adjusted close": "20.2666666666667", "6. volume": "9284634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-12": {"1. open": "306.34", "2. high": "308.4481", "3. low": "296.32", "4. close": "296.84", "5. adjusted close": "19.7893333333333", "6. volume": "6050682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-11": {"1. open": "313.38", "2. high": "313.47", "3. low": "305.5", "4. close": "308.71", "5. adjusted close": "20.5806666666667", "6. volume": "5724577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-10": {"1. open": "309.15", "2. high": "313.7299", "3. low": "308.71", "4. close": "312.39", "5. adjusted close": "20.826", "6. volume": "7664458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-07": {"1. open": "297.5", "2. high": "302.69", "3. low": "297.15", "4. close": "302.54", "5. adjusted close": "20.1693333333333", "6. volume": "4562929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-06": {"1. open": "296.88", "2. high": "301.94", "3. low": "294.1", "4. close": "298.7", "5. adjusted close": "19.9133333333333", "6. volume": "5520588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-05": {"1. open": "302.04", "2. high": "304.88", "3. low": "294.2", "4. close": "295.0", "5. adjusted close": "19.6666666666667", "6. volume": "7880938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-04": {"1. open": "296.89", "2. high": "304.81", "3. low": "294.53", "4. close": "303.7", "5. adjusted close": "20.2466666666667", "6. volume": "10134556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-04-03": {"1. open": "286.9", "2. high": "299.0", "3. low": "284.58", "4. close": "298.52", "5. adjusted close": "19.9013333333333", "6. volume": "13888618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-31": {"1. open": "278.73", "2. high": "279.68", "3. low": "276.3197", "4. close": "278.3", "5. adjusted close": "18.5533333333333", "6. volume": "3294640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-30": {"1. open": "278.04", "2. high": "282.0", "3. low": "277.21", "4. close": "277.92", "5. adjusted close": "18.528", "6. volume": "4148426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-29": {"1. open": "278.34", "2. high": "279.6", "3. low": "275.54", "4. close": "277.38", "5. adjusted close": "18.492", "6. volume": "3676157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-28": {"1. open": "277.02", "2. high": "280.68", "3. low": "275.0", "4. close": "277.45", "5. adjusted close": "18.4966666666667", "6. volume": "7987604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-27": {"1. open": "260.6", "2. high": "270.57", "3. low": "259.75", "4. close": "270.22", "5. adjusted close": "18.0146666666667", "6. volume": "6230795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-24": {"1. open": "255.7", "2. high": "263.89", "3. low": "255.01", "4. close": "263.16", "5. adjusted close": "17.544", "6. volume": "5647253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-23": {"1. open": "255.39", "2. high": "257.672", "3. low": "253.3", "4. close": "254.78", "5. adjusted close": "16.9853333333333", "6. volume": "3320245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-22": {"1. open": "251.56", "2. high": "255.07", "3. low": "250.51", "4. close": "255.01", "5. adjusted close": "17.0006666666667", "6. volume": "4059297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-21": {"1. open": "262.83", "2. high": "264.8", "3. low": "250.24", "4. close": "250.68", "5. adjusted close": "16.712", "6. volume": "6908554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-20": {"1. open": "260.6", "2. high": "264.55", "3. low": "258.821", "4. close": "261.92", "5. adjusted close": "17.4613333333333", "6. volume": "3614294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-17": {"1. open": "264.0", "2. high": "265.33", "3. low": "261.2", "4. close": "261.5", "5. adjusted close": "17.4333333333333", "6. volume": "6497496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-16": {"1. open": "262.4", "2. high": "265.75", "3. low": "259.06", "4. close": "262.05", "5. adjusted close": "17.47", "6. volume": "7132153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-15": {"1. open": "257.0", "2. high": "261.0", "3. low": "254.27", "4. close": "255.73", "5. adjusted close": "17.0486666666667", "6. volume": "5330806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-14": {"1. open": "246.11", "2. high": "258.12", "3. low": "246.02", "4. close": "258.0", "5. adjusted close": "17.2", "6. volume": "7598446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-13": {"1. open": "244.82", "2. high": "246.85", "3. low": "242.781", "4. close": "246.17", "5. adjusted close": "16.4113333333333", "6. volume": "3022625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-10": {"1. open": "246.21", "2. high": "246.5", "3. low": "243.0", "4. close": "243.69", "5. adjusted close": "16.246", "6. volume": "3066272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-09": {"1. open": "247.63", "2. high": "248.66", "3. low": "243.0", "4. close": "244.9", "5. adjusted close": "16.3266666666667", "6. volume": "3879293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-08": {"1. open": "247.0", "2. high": "250.07", "3. low": "245.32", "4. close": "246.87", "5. adjusted close": "16.458", "6. volume": "3728649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-07": {"1. open": "251.92", "2. high": "253.89", "3. low": "248.32", "4. close": "248.59", "5. adjusted close": "16.5726666666667", "6. volume": "3459470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-06": {"1. open": "247.91", "2. high": "251.7", "3. low": "247.51", "4. close": "251.21", "5. adjusted close": "16.7473333333333", "6. volume": "3355500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-03": {"1. open": "250.74", "2. high": "251.9", "3. low": "249.0", "4. close": "251.57", "5. adjusted close": "16.7713333333333", "6. volume": "2929234", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-02": {"1. open": "249.71", "2. high": "253.28", "3. low": "248.27", "4. close": "250.48", "5. adjusted close": "16.6986666666667", "6. volume": "3351833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-03-01": {"1. open": "254.18", "2. high": "254.85", "3. low": "249.11", "4. close": "250.02", "5. adjusted close": "16.668", "6. volume": "4809488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-28": {"1. open": "244.19", "2. high": "251.0", "3. low": "243.9", "4. close": "249.99", "5. adjusted close": "16.666", "6. volume": "6078145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-27": {"1. open": "248.17", "2. high": "248.36", "3. low": "242.01", "4. close": "246.23", "5. adjusted close": "16.4153333333333", "6. volume": "11460810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-24": {"1. open": "252.66", "2. high": "258.25", "3. low": "250.2", "4. close": "257.0", "5. adjusted close": "17.1333333333333", "6. volume": "8171626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-23": {"1. open": "264.0", "2. high": "264.66", "3. low": "255.56", "4. close": "255.99", "5. adjusted close": "17.066", "6. volume": "14915249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-22": {"1. open": "280.31", "2. high": "283.45", "3. low": "272.6", "4. close": "273.51", "5. adjusted close": "18.234", "6. volume": "8754975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-21": {"1. open": "275.45", "2. high": "281.4", "3. low": "274.01", "4. close": "277.39", "5. adjusted close": "18.4926666666667", "6. volume": "5676747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-17": {"1. open": "265.8", "2. high": "272.89", "3. low": "264.15", "4. close": "272.23", "5. adjusted close": "18.1486666666667", "6. volume": "6257149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-16": {"1. open": "277.6", "2. high": "280.0", "3. low": "268.5", "4. close": "268.95", "5. adjusted close": "17.93", "6. volume": "7077322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-15": {"1. open": "280.0", "2. high": "282.24", "3. low": "276.44", "4. close": "279.76", "5. adjusted close": "18.6506666666667", "6. volume": "4947856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-14": {"1. open": "279.03", "2. high": "287.39", "3. low": "278.61", "4. close": "280.98", "5. adjusted close": "18.732", "6. volume": "7345224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-13": {"1. open": "270.74", "2. high": "280.7899", "3. low": "270.51", "4. close": "280.6", "5. adjusted close": "18.7066666666667", "6. volume": "7029605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-10": {"1. open": "269.79", "2. high": "270.95", "3. low": "266.11", "4. close": "269.23", "5. adjusted close": "17.9486666666667", "6. volume": "3619739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-09": {"1. open": "266.25", "2. high": "271.18", "3. low": "266.15", "4. close": "269.2", "5. adjusted close": "17.9466666666667", "6. volume": "7820222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-08": {"1. open": "257.35", "2. high": "263.36", "3. low": "256.2", "4. close": "262.08", "5. adjusted close": "17.472", "6. volume": "3933014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-07": {"1. open": "258.19", "2. high": "260.0", "3. low": "256.42", "4. close": "257.48", "5. adjusted close": "17.1653333333333", "6. volume": "4244775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-06": {"1. open": "251.0", "2. high": "257.82", "3. low": "250.63", "4. close": "257.77", "5. adjusted close": "17.1846666666667", "6. volume": "3562517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-03": {"1. open": "251.91", "2. high": "252.179", "3. low": "249.68", "4. close": "251.33", "5. adjusted close": "16.7553333333333", "6. volume": "2186723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-02": {"1. open": "248.34", "2. high": "252.42", "3. low": "247.71", "4. close": "251.55", "5. adjusted close": "16.77", "6. volume": "2499775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-02-01": {"1. open": "253.05", "2. high": "253.2", "3. low": "249.05", "4. close": "249.24", "5. adjusted close": "16.616", "6. volume": "3958829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-31": {"1. open": "249.24", "2. high": "255.89", "3. low": "247.7", "4. close": "251.93", "5. adjusted close": "16.7953333333333", "6. volume": "4116104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-30": {"1. open": "252.53", "2. high": "255.2899", "3. low": "247.1", "4. close": "250.63", "5. adjusted close": "16.7086666666667", "6. volume": "3801074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-27": {"1. open": "251.38", "2. high": "253.0", "3. low": "248.52", "4. close": "252.95", "5. adjusted close": "16.8633333333333", "6. volume": "3166336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-26": {"1. open": "254.29", "2. high": "255.74", "3. low": "250.75", "4. close": "252.51", "5. adjusted close": "16.834", "6. volume": "3152123", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-25": {"1. open": "257.31", "2. high": "258.46", "3. low": "251.8", "4. close": "254.47", "5. adjusted close": "16.9646666666667", "6. volume": "5146361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-24": {"1. open": "250.0", "2. high": "254.8", "3. low": "249.65", "4. close": "254.61", "5. adjusted close": "16.974", "6. volume": "4965451", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-23": {"1. open": "245.85", "2. high": "250.8899", "3. low": "245.5", "4. close": "248.92", "5. adjusted close": "16.5946666666667", "6. volume": "6262938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-20": {"1. open": "245.46", "2. high": "246.0", "3. low": "243.01", "4. close": "244.73", "5. adjusted close": "16.3153333333333", "6. volume": "4204275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-19": {"1. open": "247.25", "2. high": "248.68", "3. low": "240.75", "4. close": "243.76", "5. adjusted close": "16.2506666666667", "6. volume": "7732303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-18": {"1. open": "236.65", "2. high": "239.71", "3. low": "235.58", "4. close": "238.36", "5. adjusted close": "15.8906666666667", "6. volume": "3768967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-17": {"1. open": "236.7", "2. high": "239.96", "3. low": "234.37", "4. close": "235.58", "5. adjusted close": "15.7053333333333", "6. volume": "4617522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-13": {"1. open": "230.0", "2. high": "237.85", "3. low": "229.59", "4. close": "237.75", "5. adjusted close": "15.85", "6. volume": "6092960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-12": {"1. open": "229.06", "2. high": "230.7", "3. low": "225.58", "4. close": "229.59", "5. adjusted close": "15.306", "6. volume": "3790229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-11": {"1. open": "229.07", "2. high": "229.98", "3. low": "226.68", "4. close": "229.73", "5. adjusted close": "15.3153333333333", "6. volume": "3650825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-10": {"1. open": "232.0", "2. high": "232.0", "3. low": "226.89", "4. close": "229.87", "5. adjusted close": "15.3246666666667", "6. volume": "3659955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-09": {"1. open": "228.97", "2. high": "231.92", "3. low": "228.0", "4. close": "231.28", "5. adjusted close": "15.4186666666667", "6. volume": "3979484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-06": {"1. open": "226.93", "2. high": "230.31", "3. low": "225.45", "4. close": "229.01", "5. adjusted close": "15.2673333333333", "6. volume": "5527893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-05": {"1. open": "226.42", "2. high": "227.48", "3. low": "221.95", "4. close": "226.75", "5. adjusted close": "15.1166666666667", "6. volume": "5911695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-04": {"1. open": "214.75", "2. high": "228.0", "3. low": "214.31", "4. close": "226.99", "5. adjusted close": "15.1326666666667", "6. volume": "11213471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2017-01-03": {"1. open": "214.86", "2. high": "220.33", "3. low": "210.96", "4. close": "216.99", "5. adjusted close": "14.466", "6. volume": "5923254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-30": {"1. open": "216.3", "2. high": "217.5", "3. low": "211.68", "4. close": "213.69", "5. adjusted close": "14.246", "6. volume": "4642620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-29": {"1. open": "218.56", "2. high": "219.2", "3. low": "214.1225", "4. close": "214.68", "5. adjusted close": "14.312", "6. volume": "4044968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-28": {"1. open": "221.53", "2. high": "223.8", "3. low": "217.2", "4. close": "219.74", "5. adjusted close": "14.6493333333333", "6. volume": "3782456", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-27": {"1. open": "214.88", "2. high": "222.25", "3. low": "214.42", "4. close": "219.53", "5. adjusted close": "14.6353333333333", "6. volume": "5915732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-23": {"1. open": "208.0", "2. high": "213.45", "3. low": "207.71", "4. close": "213.34", "5. adjusted close": "14.2226666666667", "6. volume": "4670464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-22": {"1. open": "208.22", "2. high": "209.99", "3. low": "206.5", "4. close": "208.45", "5. adjusted close": "13.8966666666667", "6. volume": "3111108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-21": {"1. open": "208.45", "2. high": "212.23", "3. low": "207.41", "4. close": "207.7", "5. adjusted close": "13.8466666666667", "6. volume": "5207622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-20": {"1. open": "203.05", "2. high": "209.0", "3. low": "202.5", "4. close": "208.79", "5. adjusted close": "13.9193333333333", "6. volume": "4689071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-19": {"1. open": "202.49", "2. high": "204.45", "3. low": "199.84", "4. close": "202.73", "5. adjusted close": "13.5153333333333", "6. volume": "3488071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-16": {"1. open": "198.08", "2. high": "202.59", "3. low": "197.6", "4. close": "202.49", "5. adjusted close": "13.4993333333333", "6. volume": "3796889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-15": {"1. open": "198.41", "2. high": "200.74", "3. low": "197.39", "4. close": "197.58", "5. adjusted close": "13.172", "6. volume": "3219567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-14": {"1. open": "198.74", "2. high": "203.0", "3. low": "196.76", "4. close": "198.69", "5. adjusted close": "13.246", "6. volume": "4150927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-13": {"1. open": "193.18", "2. high": "201.28", "3. low": "193.0", "4. close": "198.15", "5. adjusted close": "13.21", "6. volume": "6823884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-12": {"1. open": "192.8", "2. high": "194.42", "3. low": "191.04", "4. close": "192.43", "5. adjusted close": "12.8286666666667", "6. volume": "2438876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-09": {"1. open": "190.87", "2. high": "193.836", "3. low": "190.81", "4. close": "192.18", "5. adjusted close": "12.812", "6. volume": "2722505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-08": {"1. open": "192.05", "2. high": "192.5", "3. low": "189.54", "4. close": "192.29", "5. adjusted close": "12.8193333333333", "6. volume": "3194148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-07": {"1. open": "186.15", "2. high": "193.4", "3. low": "185.0", "4. close": "193.15", "5. adjusted close": "12.8766666666667", "6. volume": "5461851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-06": {"1. open": "185.52", "2. high": "186.58", "3. low": "182.6825", "4. close": "185.85", "5. adjusted close": "12.39", "6. volume": "3391622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-05": {"1. open": "182.51", "2. high": "188.89", "3. low": "182.51", "4. close": "186.8", "5. adjusted close": "12.4533333333333", "6. volume": "4072239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-02": {"1. open": "182.88", "2. high": "184.88", "3. low": "180.0", "4. close": "181.47", "5. adjusted close": "12.098", "6. volume": "4042324", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-12-01": {"1. open": "188.25", "2. high": "188.53", "3. low": "181.0", "4. close": "181.88", "5. adjusted close": "12.1253333333333", "6. volume": "5126401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-30": {"1. open": "191.0", "2. high": "191.89", "3. low": "187.5", "4. close": "189.4", "5. adjusted close": "12.6266666666667", "6. volume": "3547104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-29": {"1. open": "195.56", "2. high": "196.73", "3. low": "189.5", "4. close": "189.57", "5. adjusted close": "12.638", "6. volume": "4439256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-28": {"1. open": "195.48", "2. high": "199.35", "3. low": "194.55", "4. close": "196.12", "5. adjusted close": "13.0746666666667", "6. volume": "4529182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-25": {"1. open": "193.64", "2. high": "197.2372", "3. low": "193.64", "4. close": "196.65", "5. adjusted close": "13.11", "6. volume": "2366098", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-23": {"1. open": "190.61", "2. high": "195.644", "3. low": "189.0", "4. close": "193.14", "5. adjusted close": "12.876", "6. volume": "4891893", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-22": {"1. open": "185.84", "2. high": "191.47", "3. low": "183.71", "4. close": "191.17", "5. adjusted close": "12.7446666666667", "6. volume": "5603361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-21": {"1. open": "185.04", "2. high": "188.89", "3. low": "184.41", "4. close": "184.52", "5. adjusted close": "12.3013333333333", "6. volume": "4361043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-18": {"1. open": "190.65", "2. high": "193.0", "3. low": "185.0", "4. close": "185.02", "5. adjusted close": "12.3346666666667", "6. volume": "5210347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-17": {"1. open": "183.49", "2. high": "189.49", "3. low": "182.1101", "4. close": "188.66", "5. adjusted close": "12.5773333333333", "6. volume": "4887067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-16": {"1. open": "182.65", "2. high": "184.73", "3. low": "181.21", "4. close": "183.93", "5. adjusted close": "12.262", "6. volume": "3434437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-15": {"1. open": "182.78", "2. high": "186.43", "3. low": "182.05", "4. close": "183.77", "5. adjusted close": "12.2513333333333", "6. volume": "3902018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-14": {"1. open": "188.0", "2. high": "188.25", "3. low": "178.19", "4. close": "181.45", "5. adjusted close": "12.0966666666667", "6. volume": "6552205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-11": {"1. open": "184.24", "2. high": "188.88", "3. low": "183.0", "4. close": "188.56", "5. adjusted close": "12.5706666666667", "6. volume": "3988504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-10": {"1. open": "191.05", "2. high": "191.61", "3. low": "180.42", "4. close": "185.35", "5. adjusted close": "12.3566666666667", "6. volume": "6750341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-09": {"1. open": "186.875", "2. high": "192.0", "3. low": "183.95", "4. close": "190.06", "5. adjusted close": "12.6706666666667", "6. volume": "8173065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-08": {"1. open": "193.79", "2. high": "197.49", "3. low": "191.26", "4. close": "194.94", "5. adjusted close": "12.996", "6. volume": "3267580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-07": {"1. open": "193.59", "2. high": "194.29", "3. low": "190.05", "4. close": "193.21", "5. adjusted close": "12.8806666666667", "6. volume": "3870112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-04": {"1. open": "189.0", "2. high": "193.46", "3. low": "185.96", "4. close": "190.56", "5. adjusted close": "12.704", "6. volume": "5146043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-03": {"1. open": "189.0", "2. high": "191.47", "3. low": "187.0401", "4. close": "187.42", "5. adjusted close": "12.4946666666667", "6. volume": "2653023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-02": {"1. open": "190.05", "2. high": "192.6951", "3. low": "187.505", "4. close": "188.02", "5. adjusted close": "12.5346666666667", "6. volume": "4253382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-11-01": {"1. open": "198.04", "2. high": "198.5", "3. low": "188.105", "4. close": "190.79", "5. adjusted close": "12.7193333333333", "6. volume": "7060036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-31": {"1. open": "202.49", "2. high": "202.49", "3. low": "195.81", "4. close": "197.73", "5. adjusted close": "13.182", "6. volume": "4692273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-28": {"1. open": "204.0", "2. high": "205.32", "3. low": "199.83", "4. close": "199.97", "5. adjusted close": "13.3313333333333", "6. volume": "4280141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-27": {"1. open": "211.34", "2. high": "213.7", "3. low": "201.65", "4. close": "204.01", "5. adjusted close": "13.6006666666667", "6. volume": "13093744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-26": {"1. open": "201.0", "2. high": "203.19", "3. low": "200.1", "4. close": "202.24", "5. adjusted close": "13.4826666666667", "6. volume": "5632841", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-25": {"1. open": "202.9", "2. high": "204.69", "3. low": "201.2", "4. close": "202.34", "5. adjusted close": "13.4893333333333", "6. volume": "2445014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-24": {"1. open": "201.0", "2. high": "203.9452", "3. low": "200.25", "4. close": "202.76", "5. adjusted close": "13.5173333333333", "6. volume": "2751562", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-21": {"1. open": "198.6", "2. high": "201.57", "3. low": "197.41", "4. close": "200.09", "5. adjusted close": "13.3393333333333", "6. volume": "2943402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-20": {"1. open": "202.12", "2. high": "203.0", "3. low": "197.05", "4. close": "199.1", "5. adjusted close": "13.2733333333333", "6. volume": "5072877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-19": {"1. open": "199.74", "2. high": "206.66", "3. low": "198.06", "4. close": "203.56", "5. adjusted close": "13.5706666666667", "6. volume": "6991183", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-18": {"1. open": "195.99", "2. high": "199.47", "3. low": "193.26", "4. close": "199.1", "5. adjusted close": "13.2733333333333", "6. volume": "5680475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-17": {"1. open": "197.05", "2. high": "198.39", "3. low": "192.0", "4. close": "193.96", "5. adjusted close": "12.9306666666667", "6. volume": "4554080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-14": {"1. open": "200.66", "2. high": "201.43", "3. low": "196.3", "4. close": "196.51", "5. adjusted close": "13.1006666666667", "6. volume": "4269850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-13": {"1. open": "200.5", "2. high": "200.895", "3. low": "197.05", "4. close": "200.24", "5. adjusted close": "13.3493333333333", "6. volume": "2495413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-12": {"1. open": "200.95", "2. high": "203.88", "3. low": "200.42", "4. close": "201.51", "5. adjusted close": "13.434", "6. volume": "1970689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-11": {"1. open": "201.85", "2. high": "202.2", "3. low": "198.31", "4. close": "200.1", "5. adjusted close": "13.34", "6. volume": "2328422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-10": {"1. open": "201.35", "2. high": "204.14", "3. low": "199.66", "4. close": "200.95", "5. adjusted close": "13.3966666666667", "6. volume": "3316297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-07": {"1. open": "201.0", "2. high": "201.32", "3. low": "195.8", "4. close": "196.61", "5. adjusted close": "13.1073333333333", "6. volume": "3493018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-06": {"1. open": "202.46", "2. high": "204.2099", "3. low": "200.21", "4. close": "201.0", "5. adjusted close": "13.4", "6. volume": "4703402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-05": {"1. open": "212.24", "2. high": "213.15", "3. low": "208.12", "4. close": "208.46", "5. adjusted close": "13.8973333333333", "6. volume": "1877534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-04": {"1. open": "213.1", "2. high": "213.32", "3. low": "208.82", "4. close": "211.41", "5. adjusted close": "14.094", "6. volume": "3541481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-10-03": {"1. open": "212.3", "2. high": "215.6688", "3. low": "208.25", "4. close": "213.7", "5. adjusted close": "14.2466666666667", "6. volume": "5999892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-30": {"1. open": "202.21", "2. high": "204.98", "3. low": "199.55", "4. close": "204.03", "5. adjusted close": "13.602", "6. volume": "2586273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-29": {"1. open": "205.6", "2. high": "207.33", "3. low": "200.58", "4. close": "200.7", "5. adjusted close": "13.38", "6. volume": "2727029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-28": {"1. open": "207.51", "2. high": "208.25", "3. low": "205.26", "4. close": "206.27", "5. adjusted close": "13.7513333333333", "6. volume": "2088374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-27": {"1. open": "209.65", "2. high": "209.9818", "3. low": "204.6093", "4. close": "205.81", "5. adjusted close": "13.7206666666667", "6. volume": "3373180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-26": {"1. open": "206.5", "2. high": "211.0", "3. low": "206.5", "4. close": "208.99", "5. adjusted close": "13.9326666666667", "6. volume": "2394358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-23": {"1. open": "205.99", "2. high": "210.18", "3. low": "205.67", "4. close": "207.45", "5. adjusted close": "13.83", "6. volume": "2905229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-22": {"1. open": "206.4", "2. high": "207.28", "3. low": "203.0", "4. close": "206.43", "5. adjusted close": "13.762", "6. volume": "2382902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-21": {"1. open": "206.37", "2. high": "207.0", "3. low": "201.56", "4. close": "205.22", "5. adjusted close": "13.6813333333333", "6. volume": "2633503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-20": {"1. open": "206.85", "2. high": "207.75", "3. low": "203.91", "4. close": "204.64", "5. adjusted close": "13.6426666666667", "6. volume": "2410488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-19": {"1. open": "207.0", "2. high": "209.43", "3. low": "205.0", "4. close": "206.34", "5. adjusted close": "13.756", "6. volume": "2299498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-16": {"1. open": "200.42", "2. high": "205.7", "3. low": "199.0", "4. close": "205.4", "5. adjusted close": "13.6933333333333", "6. volume": "3107808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-15": {"1. open": "196.49", "2. high": "202.5193", "3. low": "196.4", "4. close": "200.42", "5. adjusted close": "13.3613333333333", "6. volume": "3085115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-14": {"1. open": "195.75", "2. high": "197.9248", "3. low": "194.8562", "4. close": "196.41", "5. adjusted close": "13.094", "6. volume": "2259231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-13": {"1. open": "197.06", "2. high": "198.49", "3. low": "193.45", "4. close": "196.05", "5. adjusted close": "13.07", "6. volume": "3589379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-12": {"1. open": "195.0", "2. high": "201.369", "3. low": "194.1", "4. close": "198.3", "5. adjusted close": "13.22", "6. volume": "3715161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-09": {"1. open": "199.09", "2. high": "199.92", "3. low": "193.7", "4. close": "194.47", "5. adjusted close": "12.9646666666667", "6. volume": "3756992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-08": {"1. open": "199.55", "2. high": "199.89", "3. low": "196.36", "4. close": "197.36", "5. adjusted close": "13.1573333333333", "6. volume": "3377946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-07": {"1. open": "205.5", "2. high": "206.4968", "3. low": "200.71", "4. close": "201.71", "5. adjusted close": "13.4473333333333", "6. volume": "3640923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-06": {"1. open": "199.02", "2. high": "203.25", "3. low": "199.0", "4. close": "202.83", "5. adjusted close": "13.522", "6. volume": "4390572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-02": {"1. open": "202.33", "2. high": "203.2", "3. low": "196.2", "4. close": "197.78", "5. adjusted close": "13.1853333333333", "6. volume": "5977413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-09-01": {"1. open": "209.01", "2. high": "211.0999", "3. low": "200.5", "4. close": "200.77", "5. adjusted close": "13.3846666666667", "6. volume": "7943138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-31": {"1. open": "210.43", "2. high": "212.6", "3. low": "208.65", "4. close": "212.01", "5. adjusted close": "14.134", "6. volume": "3276548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-30": {"1. open": "216.11", "2. high": "216.11", "3. low": "210.52", "4. close": "211.34", "5. adjusted close": "14.0893333333333", "6. volume": "3168862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-29": {"1. open": "220.15", "2. high": "220.4", "3. low": "215.0", "4. close": "215.2", "5. adjusted close": "14.3466666666667", "6. volume": "3266334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-26": {"1. open": "222.14", "2. high": "222.855", "3. low": "218.82", "4. close": "219.99", "5. adjusted close": "14.666", "6. volume": "2238992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-25": {"1. open": "223.11", "2. high": "223.8", "3. low": "220.77", "4. close": "220.96", "5. adjusted close": "14.7306666666667", "6. volume": "1762519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-24": {"1. open": "227.05", "2. high": "227.15", "3. low": "222.22", "4. close": "222.62", "5. adjusted close": "14.8413333333333", "6. volume": "2570693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-23": {"1. open": "224.32", "2. high": "228.49", "3. low": "222.8", "4. close": "224.84", "5. adjusted close": "14.9893333333333", "6. volume": "4784418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-22": {"1. open": "224.17", "2. high": "225.11", "3. low": "222.68", "4. close": "222.93", "5. adjusted close": "14.862", "6. volume": "2065493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-19": {"1. open": "223.54", "2. high": "225.169", "3. low": "222.53", "4. close": "225.0", "5. adjusted close": "15.0", "6. volume": "1659530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-18": {"1. open": "223.82", "2. high": "225.66", "3. low": "222.29", "4. close": "223.51", "5. adjusted close": "14.9006666666667", "6. volume": "1714467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-17": {"1. open": "224.33", "2. high": "224.83", "3. low": "222.8", "4. close": "223.24", "5. adjusted close": "14.8826666666667", "6. volume": "1787127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-16": {"1. open": "225.49", "2. high": "227.19", "3. low": "223.4101", "4. close": "223.61", "5. adjusted close": "14.9073333333333", "6. volume": "2267147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-15": {"1. open": "226.02", "2. high": "229.5", "3. low": "224.93", "4. close": "225.59", "5. adjusted close": "15.0393333333333", "6. volume": "2034328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-12": {"1. open": "225.41", "2. high": "226.65", "3. low": "224.04", "4. close": "225.61", "5. adjusted close": "15.0406666666667", "6. volume": "1813540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-11": {"1. open": "226.17", "2. high": "227.57", "3. low": "223.41", "4. close": "224.91", "5. adjusted close": "14.994", "6. volume": "1880936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-10": {"1. open": "228.24", "2. high": "229.87", "3. low": "224.62", "4. close": "225.65", "5. adjusted close": "15.0433333333333", "6. volume": "2338301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-09": {"1. open": "226.82", "2. high": "231.5375", "3. low": "226.65", "4. close": "229.08", "5. adjusted close": "15.272", "6. volume": "2207833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-08": {"1. open": "228.0", "2. high": "229.6", "3. low": "226.09", "4. close": "226.16", "5. adjusted close": "15.0773333333333", "6. volume": "2263584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-05": {"1. open": "230.0", "2. high": "232.0", "3. low": "227.4", "4. close": "230.03", "5. adjusted close": "15.3353333333333", "6. volume": "3205215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-04": {"1. open": "225.69", "2. high": "230.86", "3. low": "222.05", "4. close": "230.61", "5. adjusted close": "15.374", "6. volume": "4146997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-03": {"1. open": "227.37", "2. high": "229.699", "3. low": "224.21", "4. close": "225.79", "5. adjusted close": "15.0526666666667", "6. volume": "3887759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-02": {"1. open": "229.37", "2. high": "229.87", "3. low": "221.4", "4. close": "227.2", "5. adjusted close": "15.1466666666667", "6. volume": "3934432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-08-01": {"1. open": "235.5", "2. high": "236.63", "3. low": "229.38", "4. close": "230.01", "5. adjusted close": "15.334", "6. volume": "4016284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-29": {"1. open": "230.7", "2. high": "235.28", "3. low": "230.24", "4. close": "234.79", "5. adjusted close": "15.6526666666667", "6. volume": "3070813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-28": {"1. open": "227.95", "2. high": "230.76", "3. low": "226.6", "4. close": "230.61", "5. adjusted close": "15.374", "6. volume": "2419059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-27": {"1. open": "229.34", "2. high": "233.36", "3. low": "226.92", "4. close": "228.49", "5. adjusted close": "15.2326666666667", "6. volume": "2889007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-26": {"1. open": "227.69", "2. high": "230.0", "3. low": "225.3", "4. close": "229.51", "5. adjusted close": "15.3006666666667", "6. volume": "3430042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-25": {"1. open": "222.27", "2. high": "231.39", "3. low": "221.3715", "4. close": "230.01", "5. adjusted close": "15.334", "6. volume": "4490683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-22": {"1. open": "221.99", "2. high": "224.5", "3. low": "218.88", "4. close": "222.27", "5. adjusted close": "14.818", "6. volume": "2579692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-21": {"1. open": "226.0", "2. high": "227.847", "3. low": "219.1", "4. close": "220.5", "5. adjusted close": "14.7", "6. volume": "4428651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-20": {"1. open": "226.47", "2. high": "229.8", "3. low": "225.0", "4. close": "228.36", "5. adjusted close": "15.224", "6. volume": "2568498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-19": {"1. open": "225.0", "2. high": "229.1", "3. low": "224.75", "4. close": "225.26", "5. adjusted close": "15.0173333333333", "6. volume": "3115065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-18": {"1. open": "219.64", "2. high": "227.09", "3. low": "218.3", "4. close": "226.25", "5. adjusted close": "15.0833333333333", "6. volume": "3412055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-15": {"1. open": "222.52", "2. high": "222.7499", "3. low": "219.64", "4. close": "220.4", "5. adjusted close": "14.6933333333333", "6. volume": "2234247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-14": {"1. open": "223.12", "2. high": "224.94", "3. low": "221.05", "4. close": "221.53", "5. adjusted close": "14.7686666666667", "6. volume": "2675834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-13": {"1. open": "225.5", "2. high": "225.59", "3. low": "220.29", "4. close": "222.53", "5. adjusted close": "14.8353333333333", "6. volume": "3567062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-12": {"1. open": "224.1", "2. high": "227.5", "3. low": "223.22", "4. close": "224.65", "5. adjusted close": "14.9766666666667", "6. volume": "4576165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-11": {"1. open": "219.96", "2. high": "226.78", "3. low": "219.51", "4. close": "224.78", "5. adjusted close": "14.9853333333333", "6. volume": "5429823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-08": {"1. open": "217.8", "2. high": "219.81", "3. low": "214.5", "4. close": "216.78", "5. adjusted close": "14.452", "6. volume": "4074785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-07": {"1. open": "213.1", "2. high": "218.12", "3. low": "213.01", "4. close": "215.94", "5. adjusted close": "14.396", "6. volume": "3612022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-06": {"1. open": "210.0", "2. high": "215.23", "3. low": "209.0", "4. close": "214.44", "5. adjusted close": "14.296", "6. volume": "4919855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-05": {"1. open": "209.73", "2. high": "214.5441", "3. low": "208.0", "4. close": "213.98", "5. adjusted close": "14.2653333333333", "6. volume": "5175345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-07-01": {"1. open": "206.14", "2. high": "218.24", "3. low": "206.0", "4. close": "216.5", "5. adjusted close": "14.4333333333333", "6. volume": "5399951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-30": {"1. open": "212.97", "2. high": "213.4999", "3. low": "209.02", "4. close": "212.28", "5. adjusted close": "14.152", "6. volume": "4843111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-29": {"1. open": "205.13", "2. high": "211.78", "3. low": "203.0", "4. close": "210.19", "5. adjusted close": "14.0126666666667", "6. volume": "5994908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-28": {"1. open": "201.89", "2. high": "204.05", "3. low": "199.41", "4. close": "201.79", "5. adjusted close": "13.4526666666667", "6. volume": "6212422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-27": {"1. open": "190.86", "2. high": "198.81", "3. low": "187.87", "4. close": "198.55", "5. adjusted close": "13.2366666666667", "6. volume": "7220323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-24": {"1. open": "190.05", "2. high": "195.12", "3. low": "189.73", "4. close": "193.15", "5. adjusted close": "12.8766666666667", "6. volume": "7026516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-23": {"1. open": "195.69", "2. high": "197.55", "3. low": "192.13", "4. close": "196.4", "5. adjusted close": "13.0933333333333", "6. volume": "10130748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-22": {"1. open": "199.47", "2. high": "205.95", "3. low": "195.75", "4. close": "196.66", "5. adjusted close": "13.1106666666667", "6. volume": "23742414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-21": {"1. open": "220.68", "2. high": "222.569", "3. low": "218.81", "4. close": "219.61", "5. adjusted close": "14.6406666666667", "6. volume": "4529005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-20": {"1. open": "219.5", "2. high": "223.75", "3. low": "218.23", "4. close": "219.7", "5. adjusted close": "14.6466666666667", "6. volume": "3555471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-17": {"1. open": "217.81", "2. high": "219.99", "3. low": "214.5", "4. close": "215.47", "5. adjusted close": "14.3646666666667", "6. volume": "3112620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-16": {"1. open": "217.42", "2. high": "218.04", "3. low": "213.5", "4. close": "217.93", "5. adjusted close": "14.5286666666667", "6. volume": "2440259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-15": {"1. open": "216.95", "2. high": "221.9", "3. low": "215.13", "4. close": "217.7", "5. adjusted close": "14.5133333333333", "6. volume": "2908522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-14": {"1. open": "218.88", "2. high": "222.2", "3. low": "212.53", "4. close": "214.96", "5. adjusted close": "14.3306666666667", "6. volume": "3580167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-13": {"1. open": "219.5", "2. high": "225.77", "3. low": "217.66", "4. close": "217.87", "5. adjusted close": "14.5246666666667", "6. volume": "4193022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-10": {"1. open": "227.39", "2. high": "227.97", "3. low": "218.4217", "4. close": "218.79", "5. adjusted close": "14.586", "6. volume": "6026603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-09": {"1. open": "234.98", "2. high": "235.33", "3. low": "227.06", "4. close": "229.36", "5. adjusted close": "15.2906666666667", "6. volume": "4492075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-08": {"1. open": "233.8", "2. high": "240.845", "3. low": "232.605", "4. close": "235.52", "5. adjusted close": "15.7013333333333", "6. volume": "5971995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-07": {"1. open": "222.24", "2. high": "234.44", "3. low": "221.52", "4. close": "232.34", "5. adjusted close": "15.4893333333333", "6. volume": "6213573", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-06": {"1. open": "218.0", "2. high": "220.9", "3. low": "215.45", "4. close": "220.68", "5. adjusted close": "14.712", "6. volume": "2249508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-03": {"1. open": "220.0", "2. high": "221.94", "3. low": "218.01", "4. close": "218.99", "5. adjusted close": "14.5993333333333", "6. volume": "2228970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-02": {"1. open": "219.59", "2. high": "219.909", "3. low": "217.11", "4. close": "218.96", "5. adjusted close": "14.5973333333333", "6. volume": "2032832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-06-01": {"1. open": "221.48", "2. high": "222.4", "3. low": "216.89", "4. close": "219.56", "5. adjusted close": "14.6373333333333", "6. volume": "2982695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-31": {"1. open": "223.04", "2. high": "224.7497", "3. low": "221.5001", "4. close": "223.23", "5. adjusted close": "14.882", "6. volume": "2789002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-27": {"1. open": "224.99", "2. high": "225.93", "3. low": "220.75", "4. close": "223.04", "5. adjusted close": "14.8693333333333", "6. volume": "3650272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-26": {"1. open": "220.5", "2. high": "225.26", "3. low": "219.05", "4. close": "225.12", "5. adjusted close": "15.008", "6. volume": "4072424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-25": {"1. open": "217.91", "2. high": "221.36", "3. low": "216.51", "4. close": "219.58", "5. adjusted close": "14.6386666666667", "6. volume": "3132615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-24": {"1. open": "216.6", "2. high": "218.74", "3. low": "215.18", "4. close": "217.91", "5. adjusted close": "14.5273333333333", "6. volume": "3013843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-23": {"1. open": "219.87", "2. high": "222.6", "3. low": "215.86", "4. close": "216.22", "5. adjusted close": "14.4146666666667", "6. volume": "5102479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-20": {"1. open": "216.99", "2. high": "220.55", "3. low": "216.35", "4. close": "220.28", "5. adjusted close": "14.6853333333333", "6. volume": "9007076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-19": {"1. open": "213.62", "2. high": "216.79", "3. low": "207.3", "4. close": "215.21", "5. adjusted close": "14.3473333333333", "6. volume": "6866321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-18": {"1. open": "209.15", "2. high": "215.31", "3. low": "207.75", "4. close": "211.17", "5. adjusted close": "14.078", "6. volume": "5617519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-17": {"1. open": "209.05", "2. high": "209.8199", "3. low": "204.02", "4. close": "204.66", "5. adjusted close": "13.644", "6. volume": "2843597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-16": {"1. open": "208.15", "2. high": "213.15", "3. low": "207.92", "4. close": "208.29", "5. adjusted close": "13.886", "6. volume": "2949396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-13": {"1. open": "207.78", "2. high": "211.2", "3. low": "206.7", "4. close": "207.61", "5. adjusted close": "13.8406666666667", "6. volume": "2822781", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-12": {"1. open": "211.44", "2. high": "211.67", "3. low": "203.6572", "4. close": "207.28", "5. adjusted close": "13.8186666666667", "6. volume": "3650475", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-11": {"1. open": "207.59", "2. high": "215.48", "3. low": "206.05", "4. close": "208.96", "5. adjusted close": "13.9306666666667", "6. volume": "5161864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-10": {"1. open": "207.55", "2. high": "209.47", "3. low": "205.0", "4. close": "208.69", "5. adjusted close": "13.9126666666667", "6. volume": "4070617", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-09": {"1. open": "215.72", "2. high": "216.15", "3. low": "206.8", "4. close": "208.92", "5. adjusted close": "13.928", "6. volume": "4776383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-06": {"1. open": "210.87", "2. high": "216.37", "3. low": "208.11", "4. close": "214.93", "5. adjusted close": "14.3286666666667", "6. volume": "5685237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-05": {"1. open": "228.46", "2. high": "228.64", "3. low": "209.79", "4. close": "211.53", "5. adjusted close": "14.102", "6. volume": "11254827", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-04": {"1. open": "230.29", "2. high": "234.46", "3. low": "220.4", "4. close": "222.56", "5. adjusted close": "14.8373333333333", "6. volume": "8700459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-03": {"1. open": "237.36", "2. high": "238.91", "3. low": "231.62", "4. close": "232.32", "5. adjusted close": "15.488", "6. volume": "4302222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-05-02": {"1. open": "241.5", "2. high": "243.19", "3. low": "234.82", "4. close": "241.8", "5. adjusted close": "16.12", "6. volume": "3843935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-29": {"1. open": "248.14", "2. high": "248.43", "3. low": "237.81", "4. close": "240.76", "5. adjusted close": "16.0506666666667", "6. volume": "5413787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-28": {"1. open": "249.85", "2. high": "253.43", "3. low": "247.44", "4. close": "247.71", "5. adjusted close": "16.514", "6. volume": "2518990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-27": {"1. open": "252.75", "2. high": "255.0", "3. low": "249.4", "4. close": "251.47", "5. adjusted close": "16.7646666666667", "6. volume": "3205808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-26": {"1. open": "252.05", "2. high": "255.73", "3. low": "249.39", "4. close": "253.74", "5. adjusted close": "16.916", "6. volume": "3223839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-25": {"1. open": "253.01", "2. high": "257.38", "3. low": "250.76", "4. close": "251.82", "5. adjusted close": "16.788", "6. volume": "3670348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-22": {"1. open": "248.89", "2. high": "254.0", "3. low": "245.71", "4. close": "253.75", "5. adjusted close": "16.9166666666667", "6. volume": "3786327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-21": {"1. open": "248.99", "2. high": "250.9", "3. low": "246.91", "4. close": "248.29", "5. adjusted close": "16.5526666666667", "6. volume": "2783059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-20": {"1. open": "246.26", "2. high": "253.66", "3. low": "241.5", "4. close": "249.97", "5. adjusted close": "16.6646666666667", "6. volume": "5194051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-19": {"1. open": "253.12", "2. high": "254.3699", "3. low": "241.251", "4. close": "247.37", "5. adjusted close": "16.4913333333333", "6. volume": "6357526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-18": {"1. open": "252.23", "2. high": "258.31", "3. low": "251.66", "4. close": "253.88", "5. adjusted close": "16.9253333333333", "6. volume": "4271362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-15": {"1. open": "251.31", "2. high": "254.6", "3. low": "249.12", "4. close": "254.51", "5. adjusted close": "16.9673333333333", "6. volume": "3752366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-14": {"1. open": "253.0", "2. high": "256.839", "3. low": "251.0501", "4. close": "251.86", "5. adjusted close": "16.7906666666667", "6. volume": "4132185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-13": {"1. open": "248.51", "2. high": "255.5", "3. low": "247.33", "4. close": "254.53", "5. adjusted close": "16.9686666666667", "6. volume": "4925595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-12": {"1. open": "249.5", "2. high": "251.8", "3. low": "243.63", "4. close": "247.82", "5. adjusted close": "16.5213333333333", "6. volume": "5763208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-11": {"1. open": "251.0", "2. high": "258.99", "3. low": "245.3", "4. close": "249.92", "5. adjusted close": "16.6613333333333", "6. volume": "9161693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-08": {"1. open": "260.5", "2. high": "260.82", "3. low": "248.0201", "4. close": "250.07", "5. adjusted close": "16.6713333333333", "6. volume": "7363935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-07": {"1. open": "266.45", "2. high": "269.34", "3. low": "254.51", "4. close": "257.2", "5. adjusted close": "17.1466666666667", "6. volume": "8856171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-06": {"1. open": "253.97", "2. high": "267.74", "3. low": "253.45", "4. close": "265.42", "5. adjusted close": "17.6946666666667", "6. volume": "11705479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-05": {"1. open": "240.5", "2. high": "256.56", "3. low": "240.0", "4. close": "255.47", "5. adjusted close": "17.0313333333333", "6. volume": "9948699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-04": {"1. open": "249.12", "2. high": "252.12", "3. low": "243.64", "4. close": "246.99", "5. adjusted close": "16.466", "6. volume": "13475327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-04-01": {"1. open": "244.825", "2. high": "247.9", "3. low": "233.25", "4. close": "237.59", "5. adjusted close": "15.8393333333333", "6. volume": "15997509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-31": {"1. open": "229.34", "2. high": "237.42", "3. low": "225.01", "4. close": "229.77", "5. adjusted close": "15.318", "6. volume": "8012872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-30": {"1. open": "235.09", "2. high": "235.5", "3. low": "226.5", "4. close": "226.89", "5. adjusted close": "15.126", "6. volume": "4032982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-29": {"1. open": "229.89", "2. high": "232.38", "3. low": "225.33", "4. close": "230.13", "5. adjusted close": "15.342", "6. volume": "4014330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-28": {"1. open": "231.61", "2. high": "234.81", "3. low": "225.0", "4. close": "230.26", "5. adjusted close": "15.3506666666667", "6. volume": "3925685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-24": {"1. open": "215.78", "2. high": "228.8877", "3. low": "215.0", "4. close": "227.75", "5. adjusted close": "15.1833333333333", "6. volume": "4960900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-23": {"1. open": "232.37", "2. high": "234.73", "3. low": "222.03", "4. close": "222.58", "5. adjusted close": "14.8386666666667", "6. volume": "4948841", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-22": {"1. open": "237.21", "2. high": "238.99", "3. low": "232.558", "4. close": "234.24", "5. adjusted close": "15.616", "6. volume": "4315988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-21": {"1. open": "235.34", "2. high": "239.88", "3. low": "235.0", "4. close": "238.32", "5. adjusted close": "15.888", "6. volume": "5307822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-18": {"1. open": "229.1", "2. high": "234.48", "3. low": "228.06", "4. close": "232.74", "5. adjusted close": "15.516", "6. volume": "4711793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-17": {"1. open": "221.47", "2. high": "228.5", "3. low": "220.0", "4. close": "226.38", "5. adjusted close": "15.092", "6. volume": "3782891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-16": {"1. open": "218.0", "2. high": "222.58", "3. low": "217.02", "4. close": "221.93", "5. adjusted close": "14.7953333333333", "6. volume": "3516703", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-15": {"1. open": "214.27", "2. high": "218.97", "3. low": "211.5", "4. close": "218.34", "5. adjusted close": "14.556", "6. volume": "3180452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-14": {"1. open": "212.65", "2. high": "216.72", "3. low": "210.64", "4. close": "215.15", "5. adjusted close": "14.3433333333333", "6. volume": "4065706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-11": {"1. open": "207.93", "2. high": "209.42", "3. low": "205.33", "4. close": "207.5", "5. adjusted close": "13.8333333333333", "6. volume": "3343077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-10": {"1. open": "210.0", "2. high": "213.29", "3. low": "200.671", "4. close": "205.18", "5. adjusted close": "13.6786666666667", "6. volume": "5192523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-09": {"1. open": "204.52", "2. high": "209.3726", "3. low": "202.79", "4. close": "208.72", "5. adjusted close": "13.9146666666667", "6. volume": "3208554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-08": {"1. open": "203.5", "2. high": "207.5", "3. low": "202.2", "4. close": "202.6", "5. adjusted close": "13.5066666666667", "6. volume": "3978722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-07": {"1. open": "197.68", "2. high": "209.7", "3. low": "197.4", "4. close": "205.29", "5. adjusted close": "13.686", "6. volume": "5337072", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-04": {"1. open": "198.0", "2. high": "204.03", "3. low": "197.5001", "4. close": "201.04", "5. adjusted close": "13.4026666666667", "6. volume": "6489058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-03": {"1. open": "188.28", "2. high": "197.42", "3. low": "184.22", "4. close": "195.74", "5. adjusted close": "13.0493333333333", "6. volume": "4829018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-02": {"1. open": "183.73", "2. high": "188.52", "3. low": "181.5", "4. close": "188.34", "5. adjusted close": "12.556", "6. volume": "4862396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-03-01": {"1. open": "194.25", "2. high": "195.9484", "3. low": "182.7", "4. close": "186.35", "5. adjusted close": "12.4233333333333", "6. volume": "6712159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-29": {"1. open": "192.4", "2. high": "196.35", "3. low": "189.222", "4. close": "191.93", "5. adjusted close": "12.7953333333333", "6. volume": "4498997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-26": {"1. open": "188.7", "2. high": "192.0", "3. low": "185.0", "4. close": "190.34", "5. adjusted close": "12.6893333333333", "6. volume": "6065117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-25": {"1. open": "178.65", "2. high": "188.5192", "3. low": "175.2", "4. close": "187.43", "5. adjusted close": "12.4953333333333", "6. volume": "5750741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-24": {"1. open": "172.75", "2. high": "179.5", "3. low": "167.84", "4. close": "179.0", "5. adjusted close": "11.9333333333333", "6. volume": "5395609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-23": {"1. open": "176.16", "2. high": "181.73", "3. low": "173.68", "4. close": "177.21", "5. adjusted close": "11.814", "6. volume": "5984374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-22": {"1. open": "170.12", "2. high": "178.91", "3. low": "169.85", "4. close": "177.74", "5. adjusted close": "11.8493333333333", "6. volume": "5060051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-19": {"1. open": "163.66", "2. high": "167.49", "3. low": "162.5", "4. close": "166.58", "5. adjusted close": "11.1053333333333", "6. volume": "2959390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-18": {"1. open": "172.42", "2. high": "172.95", "3. low": "164.77", "4. close": "166.77", "5. adjusted close": "11.118", "6. volume": "3887574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-17": {"1. open": "159.0", "2. high": "169.34", "3. low": "156.68", "4. close": "168.68", "5. adjusted close": "11.2453333333333", "6. volume": "5825159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-16": {"1. open": "158.7", "2. high": "162.95", "3. low": "154.11", "4. close": "155.17", "5. adjusted close": "10.3446666666667", "6. volume": "5593794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-12": {"1. open": "155.0", "2. high": "157.01", "3. low": "143.7", "4. close": "151.04", "5. adjusted close": "10.0693333333333", "6. volume": "7235783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-11": {"1. open": "152.0", "2. high": "163.26", "3. low": "147.0", "4. close": "150.47", "5. adjusted close": "10.0313333333333", "6. volume": "14252364", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-10": {"1. open": "150.5", "2. high": "154.97", "3. low": "141.74", "4. close": "143.67", "5. adjusted close": "9.578", "6. volume": "10406513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-09": {"1. open": "142.32", "2. high": "159.79", "3. low": "141.05", "4. close": "148.25", "5. adjusted close": "9.88333333333333", "6. volume": "8651648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-08": {"1. open": "157.105", "2. high": "157.15", "3. low": "146.0", "4. close": "147.99", "5. adjusted close": "9.866", "6. volume": "9312988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-05": {"1. open": "171.3", "2. high": "173.0", "3. low": "157.7442", "4. close": "162.6", "5. adjusted close": "10.84", "6. volume": "9437591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-04": {"1. open": "170.7", "2. high": "175.98", "3. low": "166.99", "4. close": "175.33", "5. adjusted close": "11.6886666666667", "6. volume": "4385366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-03": {"1. open": "183.59", "2. high": "183.94", "3. low": "170.18", "4. close": "173.48", "5. adjusted close": "11.5653333333333", "6. volume": "7931362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-02": {"1. open": "192.42", "2. high": "193.12", "3. low": "180.23", "4. close": "182.78", "5. adjusted close": "12.1853333333333", "6. volume": "5773637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-02-01": {"1. open": "188.76", "2. high": "199.52", "3. low": "182.75", "4. close": "196.94", "5. adjusted close": "13.1293333333333", "6. volume": "5297639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-29": {"1. open": "189.95", "2. high": "193.74", "3. low": "188.08", "4. close": "191.2", "5. adjusted close": "12.7466666666667", "6. volume": "2852289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-28": {"1. open": "190.79", "2. high": "191.28", "3. low": "182.41", "4. close": "189.7", "5. adjusted close": "12.6466666666667", "6. volume": "4592754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-27": {"1. open": "192.38", "2. high": "193.26", "3. low": "185.77", "4. close": "188.07", "5. adjusted close": "12.538", "6. volume": "3617221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-26": {"1. open": "196.7", "2. high": "197.82", "3. low": "188.88", "4. close": "193.56", "5. adjusted close": "12.904", "6. volume": "4964180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-25": {"1. open": "200.06", "2. high": "203.57", "3. low": "195.88", "4. close": "196.38", "5. adjusted close": "13.092", "6. volume": "2698739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-22": {"1. open": "204.8005", "2. high": "205.5", "3. low": "199.03", "4. close": "202.55", "5. adjusted close": "13.5033333333333", "6. volume": "3124055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-21": {"1. open": "201.55", "2. high": "203.23", "3. low": "195.02", "4. close": "199.97", "5. adjusted close": "13.3313333333333", "6. volume": "3166159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-20": {"1. open": "199.4", "2. high": "201.28", "3. low": "191.25", "4. close": "198.7", "5. adjusted close": "13.2466666666667", "6. volume": "5838608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-19": {"1. open": "208.71", "2. high": "210.47", "3. low": "200.78", "4. close": "204.72", "5. adjusted close": "13.648", "6. volume": "4038676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-15": {"1. open": "198.97", "2. high": "205.07", "3. low": "197.25", "4. close": "204.99", "5. adjusted close": "13.666", "6. volume": "5578640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-14": {"1. open": "202.21", "2. high": "210.0", "3. low": "193.38", "4. close": "206.18", "5. adjusted close": "13.7453333333333", "6. volume": "6490741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-13": {"1. open": "212.01", "2. high": "212.65", "3. low": "200.0", "4. close": "200.31", "5. adjusted close": "13.354", "6. volume": "4126416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-12": {"1. open": "211.6", "2. high": "213.7395", "3. low": "205.31", "4. close": "209.97", "5. adjusted close": "13.998", "6. volume": "3091917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-11": {"1. open": "214.01", "2. high": "214.45", "3. low": "203.0", "4. close": "207.85", "5. adjusted close": "13.8566666666667", "6. volume": "4091422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-08": {"1. open": "217.86", "2. high": "220.44", "3. low": "210.77", "4. close": "211.0", "5. adjusted close": "14.0666666666667", "6. volume": "3628058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-07": {"1. open": "214.19", "2. high": "218.44", "3. low": "213.67", "4. close": "215.65", "5. adjusted close": "14.3766666666667", "6. volume": "3554251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-06": {"1. open": "220.0", "2. high": "220.05", "3. low": "215.98", "4. close": "219.04", "5. adjusted close": "14.6026666666667", "6. volume": "3779128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-05": {"1. open": "226.36", "2. high": "226.89", "3. low": "220.0", "4. close": "223.43", "5. adjusted close": "14.8953333333333", "6. volume": "3186752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2016-01-04": {"1. open": "230.72", "2. high": "231.38", "3. low": "219.0", "4. close": "223.41", "5. adjusted close": "14.894", "6. volume": "6827146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-31": {"1. open": "238.51", "2. high": "243.45", "3. low": "238.37", "4. close": "240.01", "5. adjusted close": "16.0006666666667", "6. volume": "2715038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-30": {"1. open": "236.6", "2. high": "243.634", "3. low": "235.6707", "4. close": "238.09", "5. adjusted close": "15.8726666666667", "6. volume": "3697921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-29": {"1. open": "230.06", "2. high": "237.72", "3. low": "229.547", "4. close": "237.19", "5. adjusted close": "15.8126666666667", "6. volume": "2406290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-28": {"1. open": "231.49", "2. high": "231.98", "3. low": "225.54", "4. close": "228.95", "5. adjusted close": "15.2633333333333", "6. volume": "1901304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-24": {"1. open": "230.56", "2. high": "231.88", "3. low": "228.28", "4. close": "230.57", "5. adjusted close": "15.3713333333333", "6. volume": "710277", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-23": {"1. open": "232.18", "2. high": "233.45", "3. low": "228.13", "4. close": "229.7", "5. adjusted close": "15.3133333333333", "6. volume": "1554979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-22": {"1. open": "234.99", "2. high": "236.55", "3. low": "229.63", "4. close": "229.95", "5. adjusted close": "15.33", "6. volume": "1961495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-21": {"1. open": "231.69", "2. high": "235.83", "3. low": "231.08", "4. close": "232.56", "5. adjusted close": "15.504", "6. volume": "1953174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-18": {"1. open": "232.89", "2. high": "235.9", "3. low": "229.29", "4. close": "230.46", "5. adjusted close": "15.364", "6. volume": "3014170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-17": {"1. open": "233.94", "2. high": "237.76", "3. low": "229.8149", "4. close": "233.39", "5. adjusted close": "15.5593333333333", "6. volume": "3298638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-16": {"1. open": "222.1", "2. high": "234.88", "3. low": "220.73", "4. close": "234.51", "5. adjusted close": "15.634", "6. volume": "5104341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-15": {"1. open": "221.82", "2. high": "222.22", "3. low": "218.0", "4. close": "221.09", "5. adjusted close": "14.7393333333333", "6. volume": "2244424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-14": {"1. open": "217.51", "2. high": "220.92", "3. low": "214.87", "4. close": "218.58", "5. adjusted close": "14.572", "6. volume": "2831518", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-11": {"1. open": "225.24", "2. high": "225.75", "3. low": "216.64", "4. close": "217.02", "5. adjusted close": "14.468", "6. volume": "3268726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-10": {"1. open": "224.71", "2. high": "228.49", "3. low": "223.64", "4. close": "227.07", "5. adjusted close": "15.138", "6. volume": "2071692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-09": {"1. open": "226.7", "2. high": "227.5", "3. low": "220.72", "4. close": "224.52", "5. adjusted close": "14.968", "6. volume": "3057753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-08": {"1. open": "227.52", "2. high": "228.8", "3. low": "224.2", "4. close": "226.72", "5. adjusted close": "15.1146666666667", "6. volume": "2687636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-07": {"1. open": "227.7", "2. high": "235.63", "3. low": "226.15", "4. close": "231.13", "5. adjusted close": "15.4086666666667", "6. volume": "3144223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-04": {"1. open": "232.46", "2. high": "233.27", "3. low": "227.66", "4. close": "230.38", "5. adjusted close": "15.3586666666667", "6. volume": "2573603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-03": {"1. open": "235.48", "2. high": "237.45", "3. low": "230.0", "4. close": "232.71", "5. adjusted close": "15.514", "6. volume": "2939564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-02": {"1. open": "237.0", "2. high": "238.6", "3. low": "231.23", "4. close": "231.99", "5. adjusted close": "15.466", "6. volume": "2981468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-12-01": {"1. open": "231.06", "2. high": "238.0", "3. low": "231.05", "4. close": "237.19", "5. adjusted close": "15.8126666666667", "6. volume": "3733955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-30": {"1. open": "231.79", "2. high": "234.28", "3. low": "229.08", "4. close": "230.26", "5. adjusted close": "15.3506666666667", "6. volume": "2659813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-27": {"1. open": "231.06", "2. high": "232.25", "3. low": "227.01", "4. close": "231.61", "5. adjusted close": "15.4406666666667", "6. volume": "1949353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-25": {"1. open": "221.34", "2. high": "230.825", "3. low": "220.375", "4. close": "229.64", "5. adjusted close": "15.3093333333333", "6. volume": "3990779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-24": {"1. open": "215.37", "2. high": "221.0", "3. low": "215.0", "4. close": "218.25", "5. adjusted close": "14.55", "6. volume": "2480293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-23": {"1. open": "217.35", "2. high": "219.18", "3. low": "214.6798", "4. close": "217.75", "5. adjusted close": "14.5166666666667", "6. volume": "2526199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-20": {"1. open": "223.49", "2. high": "225.0", "3. low": "213.58", "4. close": "220.01", "5. adjusted close": "14.6673333333333", "6. volume": "4400722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-19": {"1. open": "220.54", "2. high": "226.19", "3. low": "220.3", "4. close": "221.8", "5. adjusted close": "14.7866666666667", "6. volume": "2504375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-18": {"1. open": "214.5", "2. high": "221.38", "3. low": "212.52", "4. close": "221.07", "5. adjusted close": "14.738", "6. volume": "2811900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-17": {"1. open": "215.2", "2. high": "216.0", "3. low": "211.4", "4. close": "214.0", "5. adjusted close": "14.2666666666667", "6. volume": "2148326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-16": {"1. open": "206.09", "2. high": "214.98", "3. low": "205.8", "4. close": "214.31", "5. adjusted close": "14.2873333333333", "6. volume": "2925395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-13": {"1. open": "212.95", "2. high": "212.99", "3. low": "206.52", "4. close": "207.19", "5. adjusted close": "13.8126666666667", "6. volume": "3430327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-12": {"1. open": "217.85", "2. high": "219.0", "3. low": "212.66", "4. close": "212.94", "5. adjusted close": "14.196", "6. volume": "2915900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-11": {"1. open": "217.77", "2. high": "219.48", "3. low": "213.63", "4. close": "219.08", "5. adjusted close": "14.6053333333333", "6. volume": "3347806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-10": {"1. open": "223.48", "2. high": "223.7", "3. low": "216.08", "4. close": "216.5", "5. adjusted close": "14.4333333333333", "6. volume": "4617007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-09": {"1. open": "232.99", "2. high": "232.99", "3. low": "224.31", "4. close": "225.33", "5. adjusted close": "15.022", "6. volume": "3850860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-06": {"1. open": "230.7", "2. high": "233.359", "3. low": "229.5", "4. close": "232.36", "5. adjusted close": "15.4906666666667", "6. volume": "2445293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-05": {"1. open": "230.58", "2. high": "234.5843", "3. low": "229.19", "4. close": "231.77", "5. adjusted close": "15.4513333333333", "6. volume": "4496843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-04": {"1. open": "227.0", "2. high": "232.74", "3. low": "225.2", "4. close": "231.63", "5. adjusted close": "15.442", "6. volume": "12726366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-03": {"1. open": "213.85", "2. high": "214.44", "3. low": "207.75", "4. close": "208.35", "5. adjusted close": "13.89", "6. volume": "8332486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-11-02": {"1. open": "208.92", "2. high": "215.8", "3. low": "207.22", "4. close": "213.79", "5. adjusted close": "14.2526666666667", "6. volume": "3927944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-30": {"1. open": "210.4", "2. high": "211.63", "3. low": "203.89", "4. close": "206.93", "5. adjusted close": "13.7953333333333", "6. volume": "4438901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-29": {"1. open": "211.75", "2. high": "213.7481", "3. low": "210.64", "4. close": "211.63", "5. adjusted close": "14.1086666666667", "6. volume": "1805032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-28": {"1. open": "211.31", "2. high": "213.45", "3. low": "208.3", "4. close": "212.96", "5. adjusted close": "14.1973333333333", "6. volume": "2728593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-27": {"1. open": "214.84", "2. high": "217.1", "3. low": "207.51", "4. close": "210.35", "5. adjusted close": "14.0233333333333", "6. volume": "3519449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-26": {"1. open": "211.38", "2. high": "215.88", "3. low": "210.0", "4. close": "215.26", "5. adjusted close": "14.3506666666667", "6. volume": "3391438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-23": {"1. open": "215.0", "2. high": "215.35", "3. low": "207.69", "4. close": "209.09", "5. adjusted close": "13.9393333333333", "6. volume": "4235462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-22": {"1. open": "211.56", "2. high": "215.75", "3. low": "209.4", "4. close": "211.72", "5. adjusted close": "14.1146666666667", "6. volume": "2825159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-21": {"1. open": "211.99", "2. high": "214.81", "3. low": "208.8", "4. close": "210.09", "5. adjusted close": "14.006", "6. volume": "4183471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-20": {"1. open": "227.72", "2. high": "228.6", "3. low": "202.0", "4. close": "213.03", "5. adjusted close": "14.202", "6. volume": "14900047", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-19": {"1. open": "226.5", "2. high": "231.15", "3. low": "224.94", "4. close": "228.1", "5. adjusted close": "15.2066666666667", "6. volume": "2507895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-16": {"1. open": "223.04", "2. high": "230.4805", "3. low": "222.87", "4. close": "227.01", "5. adjusted close": "15.134", "6. volume": "4334493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-15": {"1. open": "216.43", "2. high": "221.73", "3. low": "213.7", "4. close": "221.31", "5. adjusted close": "14.754", "6. volume": "2844233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-14": {"1. open": "220.67", "2. high": "220.95", "3. low": "215.43", "4. close": "216.88", "5. adjusted close": "14.4586666666667", "6. volume": "3104446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-13": {"1. open": "213.28", "2. high": "222.522", "3. low": "211.13", "4. close": "219.25", "5. adjusted close": "14.6166666666667", "6. volume": "5171535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-12": {"1. open": "222.99", "2. high": "223.0", "3. low": "215.27", "4. close": "215.58", "5. adjusted close": "14.372", "6. volume": "3836303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-09": {"1. open": "220.93", "2. high": "224.37", "3. low": "218.36", "4. close": "220.69", "5. adjusted close": "14.7126666666667", "6. volume": "6158370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-08": {"1. open": "230.08", "2. high": "230.72", "3. low": "221.31", "4. close": "226.72", "5. adjusted close": "15.1146666666667", "6. volume": "6133216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-07": {"1. open": "236.63", "2. high": "237.7", "3. low": "229.12", "4. close": "231.96", "5. adjusted close": "15.464", "6. volume": "6813959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-06": {"1. open": "240.0", "2. high": "243.03", "3. low": "235.58", "4. close": "241.46", "5. adjusted close": "16.0973333333333", "6. volume": "5235897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-05": {"1. open": "248.84", "2. high": "249.84", "3. low": "244.13", "4. close": "246.15", "5. adjusted close": "16.41", "6. volume": "3689865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-02": {"1. open": "235.6", "2. high": "247.7", "3. low": "234.93", "4. close": "247.57", "5. adjusted close": "16.5046666666667", "6. volume": "4423982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-10-01": {"1. open": "247.51", "2. high": "248.5", "3. low": "237.13", "4. close": "239.88", "5. adjusted close": "15.992", "6. volume": "4572964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-30": {"1. open": "252.0", "2. high": "252.4", "3. low": "242.34", "4. close": "248.4", "5. adjusted close": "16.56", "6. volume": "4879816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-29": {"1. open": "250.46", "2. high": "254.73", "3. low": "245.46", "4. close": "246.65", "5. adjusted close": "16.4433333333333", "6. volume": "3703154", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-28": {"1. open": "257.35", "2. high": "259.79", "3. low": "246.61", "4. close": "248.43", "5. adjusted close": "16.562", "6. volume": "4881802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-25": {"1. open": "266.61", "2. high": "266.91", "3. low": "256.15", "4. close": "256.91", "5. adjusted close": "17.1273333333333", "6. volume": "3773392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-24": {"1. open": "259.53", "2. high": "263.45", "3. low": "256.21", "4. close": "263.12", "5. adjusted close": "17.5413333333333", "6. volume": "3448191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-23": {"1. open": "261.95", "2. high": "262.08", "3. low": "257.5838", "4. close": "261.06", "5. adjusted close": "17.404", "6. volume": "2600778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-22": {"1. open": "259.03", "2. high": "262.65", "3. low": "255.87", "4. close": "260.94", "5. adjusted close": "17.396", "6. volume": "3664353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-21": {"1. open": "263.98", "2. high": "271.57", "3. low": "255.8", "4. close": "264.2", "5. adjusted close": "17.6133333333333", "6. volume": "6120155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-18": {"1. open": "257.96", "2. high": "263.82", "3. low": "257.5", "4. close": "260.62", "5. adjusted close": "17.3746666666667", "6. volume": "3763064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-17": {"1. open": "263.96", "2. high": "265.5", "3. low": "260.69", "4. close": "262.07", "5. adjusted close": "17.4713333333333", "6. volume": "3585812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-16": {"1. open": "253.04", "2. high": "262.88", "3. low": "252.88", "4. close": "262.25", "5. adjusted close": "17.4833333333333", "6. volume": "4417081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-15": {"1. open": "252.75", "2. high": "254.6", "3. low": "249.5", "4. close": "253.57", "5. adjusted close": "16.9046666666667", "6. volume": "2933466", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-14": {"1. open": "251.1", "2. high": "254.25", "3. low": "249.67", "4. close": "253.19", "5. adjusted close": "16.8793333333333", "6. volume": "2890851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-11": {"1. open": "247.64", "2. high": "250.24", "3. low": "244.73", "4. close": "250.24", "5. adjusted close": "16.6826666666667", "6. volume": "2350844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-10": {"1. open": "247.23", "2. high": "250.7231", "3. low": "245.33", "4. close": "248.48", "5. adjusted close": "16.5653333333333", "6. volume": "2709024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-09": {"1. open": "252.05", "2. high": "254.25", "3. low": "248.303", "4. close": "248.91", "5. adjusted close": "16.594", "6. volume": "3390788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-08": {"1. open": "245.05", "2. high": "249.16", "3. low": "244.05", "4. close": "248.17", "5. adjusted close": "16.5446666666667", "6. volume": "3138231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-04": {"1. open": "240.89", "2. high": "244.09", "3. low": "238.2", "4. close": "241.93", "5. adjusted close": "16.1286666666667", "6. volume": "3689153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-03": {"1. open": "252.06", "2. high": "252.08", "3. low": "245.0", "4. close": "245.57", "5. adjusted close": "16.3713333333333", "6. volume": "4194772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-02": {"1. open": "245.14", "2. high": "247.88", "3. low": "239.78", "4. close": "247.69", "5. adjusted close": "16.5126666666667", "6. volume": "4629174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-09-01": {"1. open": "240.34", "2. high": "246.0", "3. low": "236.97", "4. close": "238.63", "5. adjusted close": "15.9086666666667", "6. volume": "5454765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-31": {"1. open": "245.77", "2. high": "254.95", "3. low": "245.51", "4. close": "249.06", "5. adjusted close": "16.604", "6. volume": "4700232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-28": {"1. open": "241.86", "2. high": "251.45", "3. low": "241.57", "4. close": "248.48", "5. adjusted close": "16.5653333333333", "6. volume": "5513673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-27": {"1. open": "231.0", "2. high": "244.75", "3. low": "230.81", "4. close": "242.99", "5. adjusted close": "16.1993333333333", "6. volume": "7655959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-26": {"1. open": "227.93", "2. high": "228.0", "3. low": "215.51", "4. close": "224.84", "5. adjusted close": "14.9893333333333", "6. volume": "4963042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-25": {"1. open": "230.52", "2. high": "230.9", "3. low": "219.12", "4. close": "220.03", "5. adjusted close": "14.6686666666667", "6. volume": "4327294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-24": {"1. open": "202.79", "2. high": "231.4", "3. low": "195.0", "4. close": "218.87", "5. adjusted close": "14.5913333333333", "6. volume": "9581585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-21": {"1. open": "236.0", "2. high": "243.7999", "3. low": "230.51", "4. close": "230.77", "5. adjusted close": "15.3846666666667", "6. volume": "6590234", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-20": {"1. open": "252.06", "2. high": "254.56", "3. low": "241.9", "4. close": "242.18", "5. adjusted close": "16.1453333333333", "6. volume": "4905757", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-19": {"1. open": "260.33", "2. high": "260.65", "3. low": "255.02", "4. close": "255.25", "5. adjusted close": "17.0166666666667", "6. volume": "3604282", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-18": {"1. open": "255.38", "2. high": "260.95", "3. low": "253.5601", "4. close": "260.72", "5. adjusted close": "17.3813333333333", "6. volume": "4195035", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-17": {"1. open": "255.56", "2. high": "256.59", "3. low": "250.51", "4. close": "254.99", "5. adjusted close": "16.9993333333333", "6. volume": "7176690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-14": {"1. open": "247.24", "2. high": "247.93", "3. low": "241.77", "4. close": "243.15", "5. adjusted close": "16.21", "6. volume": "4364810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-13": {"1. open": "239.86", "2. high": "246.48", "3. low": "239.12", "4. close": "242.51", "5. adjusted close": "16.1673333333333", "6. volume": "4689182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-12": {"1. open": "235.0", "2. high": "239.77", "3. low": "232.74", "4. close": "238.17", "5. adjusted close": "15.878", "6. volume": "3739157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-11": {"1. open": "237.15", "2. high": "239.3", "3. low": "234.44", "4. close": "237.37", "5. adjusted close": "15.8246666666667", "6. volume": "4264939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-10": {"1. open": "238.15", "2. high": "242.97", "3. low": "236.05", "4. close": "241.14", "5. adjusted close": "16.076", "6. volume": "4185860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-07": {"1. open": "243.58", "2. high": "243.73", "3. low": "238.39", "4. close": "242.51", "5. adjusted close": "16.1673333333333", "6. volume": "5073390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-06": {"1. open": "249.54", "2. high": "255.0", "3. low": "236.12", "4. close": "246.13", "5. adjusted close": "16.4086666666667", "6. volume": "14623754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-05": {"1. open": "263.58", "2. high": "271.0", "3. low": "260.4", "4. close": "270.13", "5. adjusted close": "18.0086666666667", "6. volume": "4798058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-04": {"1. open": "260.01", "2. high": "266.72", "3. low": "258.34", "4. close": "266.28", "5. adjusted close": "17.752", "6. volume": "2352530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-08-03": {"1. open": "266.29", "2. high": "266.7099", "3. low": "257.07", "4. close": "259.99", "5. adjusted close": "17.3326666666667", "6. volume": "2553474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-31": {"1. open": "267.6", "2. high": "269.3599", "3. low": "265.123", "4. close": "266.15", "5. adjusted close": "17.7433333333333", "6. volume": "2222552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-30": {"1. open": "262.69", "2. high": "266.94", "3. low": "262.11", "4. close": "266.79", "5. adjusted close": "17.786", "6. volume": "2034560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-29": {"1. open": "264.27", "2. high": "267.89", "3. low": "262.0", "4. close": "263.82", "5. adjusted close": "17.588", "6. volume": "2790095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-28": {"1. open": "255.75", "2. high": "265.4", "3. low": "251.8373", "4. close": "264.82", "5. adjusted close": "17.6546666666667", "6. volume": "3895808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-27": {"1. open": "262.43", "2. high": "264.4321", "3. low": "250.79", "4. close": "253.01", "5. adjusted close": "16.8673333333333", "6. volume": "4694192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-24": {"1. open": "267.38", "2. high": "271.09", "3. low": "263.92", "4. close": "265.41", "5. adjusted close": "17.694", "6. volume": "2836498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-23": {"1. open": "269.65", "2. high": "269.9", "3. low": "265.27", "4. close": "267.2", "5. adjusted close": "17.8133333333333", "6. volume": "2227239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-22": {"1. open": "261.27", "2. high": "269.44", "3. low": "260.86", "4. close": "267.87", "5. adjusted close": "17.858", "6. volume": "3104960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-21": {"1. open": "270.05", "2. high": "273.5", "3. low": "266.55", "4. close": "266.77", "5. adjusted close": "17.7846666666667", "6. volume": "6108686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-20": {"1. open": "275.0", "2. high": "286.65", "3. low": "272.54", "4. close": "282.26", "5. adjusted close": "18.8173333333333", "6. volume": "4978454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-17": {"1. open": "272.5", "2. high": "275.54", "3. low": "268.25", "4. close": "274.66", "5. adjusted close": "18.3106666666667", "6. volume": "5004099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-16": {"1. open": "264.22", "2. high": "267.2", "3. low": "263.16", "4. close": "266.68", "5. adjusted close": "17.7786666666667", "6. volume": "1615961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-15": {"1. open": "266.74", "2. high": "267.49", "3. low": "262.08", "4. close": "263.14", "5. adjusted close": "17.5426666666667", "6. volume": "2021621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-14": {"1. open": "262.1", "2. high": "265.9899", "3. low": "260.51", "4. close": "265.65", "5. adjusted close": "17.71", "6. volume": "1907641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-13": {"1. open": "262.25", "2. high": "262.55", "3. low": "256.05", "4. close": "262.16", "5. adjusted close": "17.4773333333333", "6. volume": "2960319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-10": {"1. open": "262.22", "2. high": "263.0", "3. low": "257.82", "4. close": "259.15", "5. adjusted close": "17.2766666666667", "6. volume": "2610858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-09": {"1. open": "259.08", "2. high": "262.95", "3. low": "256.79", "4. close": "257.92", "5. adjusted close": "17.1946666666667", "6. volume": "3334077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-08": {"1. open": "259.32", "2. high": "260.8", "3. low": "254.31", "4. close": "254.96", "5. adjusted close": "16.9973333333333", "6. volume": "6221077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-07": {"1. open": "275.0", "2. high": "275.2", "3. low": "260.77", "4. close": "267.88", "5. adjusted close": "17.8586666666667", "6. volume": "6105126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-06": {"1. open": "278.88", "2. high": "281.69", "3. low": "276.3", "4. close": "279.72", "5. adjusted close": "18.648", "6. volume": "4121933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-02": {"1. open": "280.195", "2. high": "282.45", "3. low": "273.31", "4. close": "280.02", "5. adjusted close": "18.668", "6. volume": "7163930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-07-01": {"1. open": "271.11", "2. high": "272.62", "3. low": "267.8503", "4. close": "269.15", "5. adjusted close": "17.9433333333333", "6. volume": "2101224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-30": {"1. open": "264.8", "2. high": "270.92", "3. low": "264.0", "4. close": "268.26", "5. adjusted close": "17.884", "6. volume": "3086935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-29": {"1. open": "261.95", "2. high": "265.95", "3. low": "260.7", "4. close": "262.02", "5. adjusted close": "17.468", "6. volume": "3478909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-26": {"1. open": "268.89", "2. high": "269.11", "3. low": "266.0", "4. close": "267.09", "5. adjusted close": "17.806", "6. volume": "3838434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-25": {"1. open": "266.45", "2. high": "271.41", "3. low": "265.25", "4. close": "268.79", "5. adjusted close": "17.9193333333333", "6. volume": "2849204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-24": {"1. open": "266.98", "2. high": "267.35", "3. low": "263.72", "4. close": "265.17", "5. adjusted close": "17.678", "6. volume": "2412293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-23": {"1. open": "260.32", "2. high": "268.0", "3. low": "258.57", "4. close": "267.67", "5. adjusted close": "17.8446666666667", "6. volume": "3870818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-22": {"1. open": "262.15", "2. high": "264.4", "3. low": "255.69", "4. close": "259.79", "5. adjusted close": "17.3193333333333", "6. volume": "4561079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-19": {"1. open": "262.4", "2. high": "263.8", "3. low": "260.1", "4. close": "262.51", "5. adjusted close": "17.5006666666667", "6. volume": "2463013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-18": {"1. open": "262.0", "2. high": "263.46", "3. low": "260.02", "4. close": "261.89", "5. adjusted close": "17.4593333333333", "6. volume": "2782703", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-17": {"1. open": "252.17", "2. high": "264.36", "3. low": "252.02", "4. close": "260.41", "5. adjusted close": "17.3606666666667", "6. volume": "5512920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-16": {"1. open": "250.13", "2. high": "253.44", "3. low": "249.095", "4. close": "253.12", "5. adjusted close": "16.8746666666667", "6. volume": "1984678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-15": {"1. open": "249.7", "2. high": "251.28", "3. low": "246.01", "4. close": "250.38", "5. adjusted close": "16.692", "6. volume": "2186175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-12": {"1. open": "250.21", "2. high": "253.46", "3. low": "250.21", "4. close": "250.69", "5. adjusted close": "16.7126666666667", "6. volume": "1422335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-11": {"1. open": "253.26", "2. high": "254.37", "3. low": "250.43", "4. close": "251.41", "5. adjusted close": "16.7606666666667", "6. volume": "2044058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-10": {"1. open": "251.9", "2. high": "254.0", "3. low": "248.5", "4. close": "250.7", "5. adjusted close": "16.7133333333333", "6. volume": "3454453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-09": {"1. open": "255.4", "2. high": "257.74", "3. low": "254.14", "4. close": "256.0", "5. adjusted close": "17.0666666666667", "6. volume": "2611146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-08": {"1. open": "250.85", "2. high": "258.75", "3. low": "250.31", "4. close": "256.29", "5. adjusted close": "17.086", "6. volume": "5016997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-05": {"1. open": "246.0", "2. high": "249.7", "3. low": "245.68", "4. close": "249.14", "5. adjusted close": "16.6093333333333", "6. volume": "3022026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-04": {"1. open": "247.5", "2. high": "249.3", "3. low": "245.71", "4. close": "245.92", "5. adjusted close": "16.3946666666667", "6. volume": "2453615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-03": {"1. open": "248.2", "2. high": "250.72", "3. low": "247.01", "4. close": "248.99", "5. adjusted close": "16.5993333333333", "6. volume": "1781505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-02": {"1. open": "248.92", "2. high": "249.4", "3. low": "246.3", "4. close": "248.35", "5. adjusted close": "16.5566666666667", "6. volume": "2134809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-06-01": {"1. open": "251.41", "2. high": "251.6", "3. low": "247.47", "4. close": "249.45", "5. adjusted close": "16.63", "6. volume": "2505057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-29": {"1. open": "251.0", "2. high": "252.8677", "3. low": "249.43", "4. close": "250.8", "5. adjusted close": "16.72", "6. volume": "3789283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-28": {"1. open": "247.03", "2. high": "251.8", "3. low": "245.05", "4. close": "251.45", "5. adjusted close": "16.7633333333333", "6. volume": "3647283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-27": {"1. open": "248.51", "2. high": "249.5", "3. low": "245.55", "4. close": "247.43", "5. adjusted close": "16.4953333333333", "6. volume": "3408200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-26": {"1. open": "247.68", "2. high": "252.0", "3. low": "246.5", "4. close": "247.455", "5. adjusted close": "16.497", "6. volume": "3498682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-22": {"1. open": "245.38", "2. high": "248.6", "3. low": "245.01", "4. close": "247.73", "5. adjusted close": "16.5153333333333", "6. volume": "2223089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-21": {"1. open": "243.03", "2. high": "246.62", "3. low": "242.3574", "4. close": "245.62", "5. adjusted close": "16.3746666666667", "6. volume": "1970643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-20": {"1. open": "247.13", "2. high": "247.74", "3. low": "241.3721", "4. close": "244.35", "5. adjusted close": "16.29", "6. volume": "3755569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-19": {"1. open": "248.43", "2. high": "251.0", "3. low": "246.15", "4. close": "247.14", "5. adjusted close": "16.476", "6. volume": "3674231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-18": {"1. open": "247.0", "2. high": "249.9", "3. low": "246.0", "4. close": "248.75", "5. adjusted close": "16.5833333333333", "6. volume": "3353212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-15": {"1. open": "243.93", "2. high": "249.4", "3. low": "242.5", "4. close": "248.84", "5. adjusted close": "16.5893333333333", "6. volume": "4527563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-14": {"1. open": "244.82", "2. high": "244.89", "3. low": "241.25", "4. close": "244.1", "5. adjusted close": "16.2733333333333", "6. volume": "2895936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-13": {"1. open": "247.61", "2. high": "248.3", "3. low": "242.25", "4. close": "243.18", "5. adjusted close": "16.212", "6. volume": "5440165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-12": {"1. open": "240.11", "2. high": "246.35", "3. low": "238.19", "4. close": "244.74", "5. adjusted close": "16.316", "6. volume": "6363429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-11": {"1. open": "236.29", "2. high": "242.88", "3. low": "235.31", "4. close": "239.49", "5. adjusted close": "15.966", "6. volume": "5672262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-08": {"1. open": "235.99", "2. high": "238.4099", "3. low": "233.7", "4. close": "236.61", "5. adjusted close": "15.774", "6. volume": "4668236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-07": {"1. open": "221.0", "2. high": "237.48", "3. low": "220.25", "4. close": "236.8", "5. adjusted close": "15.7866666666667", "6. volume": "9455909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-06": {"1. open": "234.1", "2. high": "234.47", "3. low": "228.2", "4. close": "230.43", "5. adjusted close": "15.362", "6. volume": "5270933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-05": {"1. open": "237.76", "2. high": "239.5", "3. low": "229.13", "4. close": "232.95", "5. adjusted close": "15.53", "6. volume": "5796873", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-04": {"1. open": "228.18", "2. high": "234.73", "3. low": "227.11", "4. close": "230.51", "5. adjusted close": "15.3673333333333", "6. volume": "4434596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-05-01": {"1. open": "229.94", "2. high": "231.77", "3. low": "220.405", "4. close": "226.03", "5. adjusted close": "15.0686666666667", "6. volume": "5281689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-30": {"1. open": "230.39", "2. high": "232.89", "3. low": "225.17", "4. close": "226.05", "5. adjusted close": "15.07", "6. volume": "3911857", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-29": {"1. open": "230.05", "2. high": "234.97", "3. low": "227.63", "4. close": "232.45", "5. adjusted close": "15.4966666666667", "6. volume": "3936077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-28": {"1. open": "234.75", "2. high": "235.5", "3. low": "228.03", "4. close": "230.48", "5. adjusted close": "15.3653333333333", "6. volume": "6085379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-27": {"1. open": "222.56", "2. high": "238.75", "3. low": "222.0", "4. close": "231.55", "5. adjusted close": "15.4366666666667", "6. volume": "11672627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-24": {"1. open": "220.5", "2. high": "220.8", "3. low": "218.01", "4. close": "218.425", "5. adjusted close": "14.5616666666667", "6. volume": "2427843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-23": {"1. open": "218.27", "2. high": "221.48", "3. low": "217.1501", "4. close": "218.6", "5. adjusted close": "14.5733333333333", "6. volume": "4411184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-22": {"1. open": "212.5", "2. high": "221.88", "3. low": "211.69", "4. close": "219.44", "5. adjusted close": "14.6293333333333", "6. volume": "7863037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-21": {"1. open": "205.8", "2. high": "210.75", "3. low": "204.31", "4. close": "209.41", "5. adjusted close": "13.9606666666667", "6. volume": "3432541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-20": {"1. open": "206.78", "2. high": "207.85", "3. low": "203.85", "4. close": "205.27", "5. adjusted close": "13.6846666666667", "6. volume": "2559251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-17": {"1. open": "204.99", "2. high": "206.88", "3. low": "203.5", "4. close": "206.79", "5. adjusted close": "13.786", "6. volume": "2469926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-16": {"1. open": "207.7", "2. high": "209.17", "3. low": "206.29", "4. close": "206.7", "5. adjusted close": "13.78", "6. volume": "1659059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-15": {"1. open": "207.46", "2. high": "209.59", "3. low": "206.6", "4. close": "207.83", "5. adjusted close": "13.8553333333333", "6. volume": "1952378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-14": {"1. open": "208.57", "2. high": "209.49", "3. low": "205.5", "4. close": "207.46", "5. adjusted close": "13.8306666666667", "6. volume": "3025963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-13": {"1. open": "210.435", "2. high": "213.0", "3. low": "209.05", "4. close": "209.78", "5. adjusted close": "13.9853333333333", "6. volume": "3758230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-10": {"1. open": "209.85", "2. high": "211.65", "3. low": "209.0", "4. close": "210.9", "5. adjusted close": "14.06", "6. volume": "4067676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-09": {"1. open": "208.43", "2. high": "210.37", "3. low": "206.12", "4. close": "210.09", "5. adjusted close": "14.006", "6. volume": "3800225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-08": {"1. open": "208.2", "2. high": "210.9", "3. low": "205.87", "4. close": "207.67", "5. adjusted close": "13.8446666666667", "6. volume": "6303117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-07": {"1. open": "202.51", "2. high": "205.06", "3. low": "201.14", "4. close": "203.25", "5. adjusted close": "13.55", "6. volume": "4347864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-06": {"1. open": "198.0", "2. high": "207.75", "3. low": "197.5", "4. close": "203.1", "5. adjusted close": "13.54", "6. volume": "12455811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-02": {"1. open": "190.23", "2. high": "193.23", "3. low": "190.0", "4. close": "191.0", "5. adjusted close": "12.7333333333333", "6. volume": "5010368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-04-01": {"1. open": "188.7", "2. high": "192.3", "3. low": "186.05", "4. close": "187.59", "5. adjusted close": "12.506", "6. volume": "3794621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-31": {"1. open": "193.53", "2. high": "193.76", "3. low": "188.41", "4. close": "188.77", "5. adjusted close": "12.5846666666667", "6. volume": "5026569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-30": {"1. open": "185.85", "2. high": "192.25", "3. low": "181.8", "4. close": "190.57", "5. adjusted close": "12.7046666666667", "6. volume": "10089516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-27": {"1. open": "189.07", "2. high": "189.2899", "3. low": "181.4", "4. close": "185.0", "5. adjusted close": "12.3333333333333", "6. volume": "8604947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-26": {"1. open": "193.92", "2. high": "194.79", "3. low": "189.7", "4. close": "190.405", "5. adjusted close": "12.6936666666667", "6. volume": "4127956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-25": {"1. open": "198.27", "2. high": "198.59", "3. low": "192.7", "4. close": "194.3", "5. adjusted close": "12.9533333333333", "6. volume": "5730389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-24": {"1. open": "201.58", "2. high": "203.79", "3. low": "199.75", "4. close": "201.72", "5. adjusted close": "13.448", "6. volume": "3649860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-23": {"1. open": "198.5", "2. high": "200.5", "3. low": "197.47", "4. close": "199.63", "5. adjusted close": "13.3086666666667", "6. volume": "2631626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-20": {"1. open": "197.45", "2. high": "198.99", "3. low": "195.621", "4. close": "198.08", "5. adjusted close": "13.2053333333333", "6. volume": "4269467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-19": {"1. open": "202.0", "2. high": "204.59", "3. low": "194.53", "4. close": "195.65", "5. adjusted close": "13.0433333333333", "6. volume": "8475244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-18": {"1. open": "194.96", "2. high": "200.88", "3. low": "193.11", "4. close": "200.71", "5. adjusted close": "13.3806666666667", "6. volume": "4820936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-17": {"1. open": "195.43", "2. high": "198.71", "3. low": "193.94", "4. close": "194.73", "5. adjusted close": "12.982", "6. volume": "4894052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-16": {"1. open": "192.0", "2. high": "195.91", "3. low": "189.8", "4. close": "195.7", "5. adjusted close": "13.0466666666667", "6. volume": "5628783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-13": {"1. open": "188.95", "2. high": "191.75", "3. low": "187.32", "4. close": "188.68", "5. adjusted close": "12.5786666666667", "6. volume": "5434298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-12": {"1. open": "193.75", "2. high": "194.45", "3. low": "189.75", "4. close": "191.07", "5. adjusted close": "12.738", "6. volume": "4149294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-11": {"1. open": "191.15", "2. high": "196.18", "3. low": "191.01", "4. close": "193.74", "5. adjusted close": "12.916", "6. volume": "4974871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-10": {"1. open": "188.46", "2. high": "193.5", "3. low": "187.6", "4. close": "190.32", "5. adjusted close": "12.688", "6. volume": "5579691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-09": {"1. open": "194.39", "2. high": "194.49", "3. low": "188.25", "4. close": "190.88", "5. adjusted close": "12.7253333333333", "6. volume": "6736724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-06": {"1. open": "199.21", "2. high": "200.75", "3. low": "192.151", "4. close": "193.88", "5. adjusted close": "12.9253333333333", "6. volume": "6712438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-05": {"1. open": "202.85", "2. high": "206.19", "3. low": "200.15", "4. close": "200.63", "5. adjusted close": "13.3753333333333", "6. volume": "4877015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-04": {"1. open": "199.25", "2. high": "202.52", "3. low": "197.21", "4. close": "202.435", "5. adjusted close": "13.4956666666667", "6. volume": "4221962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-03": {"1. open": "196.81", "2. high": "200.2435", "3. low": "195.32", "4. close": "199.56", "5. adjusted close": "13.304", "6. volume": "4432329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-03-02": {"1. open": "202.7", "2. high": "203.34", "3. low": "195.825", "4. close": "197.325", "5. adjusted close": "13.155", "6. volume": "7922065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-27": {"1. open": "206.9", "2. high": "208.55", "3. low": "202.8", "4. close": "203.34", "5. adjusted close": "13.556", "6. volume": "3882084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-26": {"1. open": "204.0", "2. high": "211.09", "3. low": "202.22", "4. close": "207.19", "5. adjusted close": "13.8126666666667", "6. volume": "6472855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-25": {"1. open": "204.94", "2. high": "207.14", "3. low": "202.58", "4. close": "203.76", "5. adjusted close": "13.584", "6. volume": "3909520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-24": {"1. open": "207.29", "2. high": "207.29", "3. low": "201.7", "4. close": "204.11", "5. adjusted close": "13.6073333333333", "6. volume": "6603560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-23": {"1. open": "215.66", "2. high": "218.2", "3. low": "206.33", "4. close": "207.335", "5. adjusted close": "13.8223333333333", "6. volume": "8499775", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-20": {"1. open": "210.78", "2. high": "217.6", "3. low": "209.81", "4. close": "217.11", "5. adjusted close": "14.474", "6. volume": "5982089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-19": {"1. open": "205.0", "2. high": "212.44", "3. low": "203.75", "4. close": "211.705", "5. adjusted close": "14.1136666666667", "6. volume": "5154148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-18": {"1. open": "204.17", "2. high": "206.17", "3. low": "202.6", "4. close": "204.46", "5. adjusted close": "13.6306666666667", "6. volume": "2713598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-17": {"1. open": "205.7", "2. high": "205.7", "3. low": "201.5", "4. close": "204.35", "5. adjusted close": "13.6233333333333", "6. volume": "3979647", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-13": {"1. open": "202.9", "2. high": "205.99", "3. low": "200.91", "4. close": "203.77", "5. adjusted close": "13.5846666666667", "6. volume": "6191003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-12": {"1. open": "193.57", "2. high": "203.0882", "3. low": "193.28", "4. close": "202.88", "5. adjusted close": "13.5253333333333", "6. volume": "15649607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-11": {"1. open": "212.21", "2. high": "214.74", "3. low": "207.28", "4. close": "212.8", "5. adjusted close": "14.1866666666667", "6. volume": "9769102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-10": {"1. open": "217.55", "2. high": "220.5", "3. low": "215.0", "4. close": "216.29", "5. adjusted close": "14.4193333333333", "6. volume": "5390542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-09": {"1. open": "215.38", "2. high": "217.93", "3. low": "211.99", "4. close": "217.48", "5. adjusted close": "14.4986666666667", "6. volume": "3472423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-06": {"1. open": "222.0", "2. high": "223.4", "3. low": "216.5001", "4. close": "217.36", "5. adjusted close": "14.4906666666667", "6. volume": "3243931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-05": {"1. open": "219.88", "2. high": "225.48", "3. low": "219.638", "4. close": "220.99", "5. adjusted close": "14.7326666666667", "6. volume": "3522947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-04": {"1. open": "218.29", "2. high": "221.479", "3. low": "216.8", "4. close": "218.55", "5. adjusted close": "14.57", "6. volume": "3305377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-03": {"1. open": "213.22", "2. high": "220.37", "3. low": "211.27", "4. close": "218.36", "5. adjusted close": "14.5573333333333", "6. volume": "4826244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-02-02": {"1. open": "203.97", "2. high": "211.9499", "3. low": "203.3", "4. close": "210.94", "5. adjusted close": "14.0626666666667", "6. volume": "4149186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-30": {"1. open": "203.96", "2. high": "207.47", "3. low": "203.0", "4. close": "203.6", "5. adjusted close": "13.5733333333333", "6. volume": "3006959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-29": {"1. open": "201.07", "2. high": "205.98", "3. low": "196.5", "4. close": "205.2", "5. adjusted close": "13.68", "6. volume": "3548106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-28": {"1. open": "206.11", "2. high": "206.368", "3. low": "198.42", "4. close": "199.37", "5. adjusted close": "13.2913333333333", "6. volume": "3149606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-27": {"1. open": "204.42", "2. high": "208.03", "3. low": "203.3", "4. close": "205.98", "5. adjusted close": "13.732", "6. volume": "2781024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-26": {"1. open": "201.83", "2. high": "208.62", "3. low": "201.05", "4. close": "206.55", "5. adjusted close": "13.77", "6. volume": "3234522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-23": {"1. open": "200.29", "2. high": "203.5", "3. low": "198.33", "4. close": "201.29", "5. adjusted close": "13.4193333333333", "6. volume": "3442371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-22": {"1. open": "197.0", "2. high": "203.24", "3. low": "195.2", "4. close": "201.62", "5. adjusted close": "13.4413333333333", "6. volume": "4116905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-21": {"1. open": "189.55", "2. high": "198.68", "3. low": "189.51", "4. close": "196.57", "5. adjusted close": "13.1046666666667", "6. volume": "4153043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-20": {"1. open": "193.87", "2. high": "194.1199", "3. low": "187.04", "4. close": "191.93", "5. adjusted close": "12.7953333333333", "6. volume": "4503182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-16": {"1. open": "190.7", "2. high": "194.49", "3. low": "189.65", "4. close": "193.07", "5. adjusted close": "12.8713333333333", "6. volume": "3603158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-15": {"1. open": "194.49", "2. high": "195.7499", "3. low": "190.0", "4. close": "191.87", "5. adjusted close": "12.7913333333333", "6. volume": "5216524", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-14": {"1. open": "185.83", "2. high": "195.2", "3. low": "185.0", "4. close": "192.69", "5. adjusted close": "12.846", "6. volume": "11551855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-13": {"1. open": "203.32", "2. high": "207.61", "3. low": "200.911", "4. close": "204.25", "5. adjusted close": "13.6166666666667", "6. volume": "4477320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-12": {"1. open": "203.05", "2. high": "204.47", "3. low": "199.25", "4. close": "202.21", "5. adjusted close": "13.4806666666667", "6. volume": "5950280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-09": {"1. open": "208.92", "2. high": "209.98", "3. low": "204.96", "4. close": "206.66", "5. adjusted close": "13.7773333333333", "6. volume": "4580722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-08": {"1. open": "212.81", "2. high": "213.7999", "3. low": "210.01", "4. close": "210.615", "5. adjusted close": "14.041", "6. volume": "3442509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-07": {"1. open": "213.35", "2. high": "214.78", "3. low": "209.78", "4. close": "210.95", "5. adjusted close": "14.0633333333333", "6. volume": "2968390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-06": {"1. open": "210.06", "2. high": "214.2", "3. low": "204.21", "4. close": "211.28", "5. adjusted close": "14.0853333333333", "6. volume": "6261936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-05": {"1. open": "214.55", "2. high": "216.5", "3. low": "207.1626", "4. close": "210.09", "5. adjusted close": "14.006", "6. volume": "5368477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2015-01-02": {"1. open": "222.87", "2. high": "223.25", "3. low": "213.26", "4. close": "219.31", "5. adjusted close": "14.6206666666667", "6. volume": "4764443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-31": {"1. open": "223.09", "2. high": "225.68", "3. low": "222.25", "4. close": "222.41", "5. adjusted close": "14.8273333333333", "6. volume": "2402097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-30": {"1. open": "223.99", "2. high": "225.654", "3. low": "221.4", "4. close": "222.23", "5. adjusted close": "14.8153333333333", "6. volume": "2903242", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-29": {"1. open": "226.9", "2. high": "227.91", "3. low": "224.02", "4. close": "225.71", "5. adjusted close": "15.0473333333333", "6. volume": "2811828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-26": {"1. open": "221.51", "2. high": "228.5", "3. low": "221.5", "4. close": "227.82", "5. adjusted close": "15.188", "6. volume": "3327016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-24": {"1. open": "219.77", "2. high": "222.5", "3. low": "219.25", "4. close": "222.26", "5. adjusted close": "14.8173333333333", "6. volume": "1333518", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-23": {"1. open": "223.81", "2. high": "224.315", "3. low": "219.5242", "4. close": "220.97", "5. adjusted close": "14.7313333333333", "6. volume": "4513321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-22": {"1. open": "220.0", "2. high": "224.06", "3. low": "218.26", "4. close": "222.6", "5. adjusted close": "14.84", "6. volume": "4806917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-19": {"1. open": "220.19", "2. high": "220.4", "3. low": "214.5", "4. close": "219.29", "5. adjusted close": "14.6193333333333", "6. volume": "6910461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-18": {"1. open": "212.38", "2. high": "218.44", "3. low": "211.8", "4. close": "218.26", "5. adjusted close": "14.5506666666667", "6. volume": "7483349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-17": {"1. open": "193.06", "2. high": "206.65", "3. low": "192.65", "4. close": "205.82", "5. adjusted close": "13.7213333333333", "6. volume": "7367834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-16": {"1. open": "200.89", "2. high": "203.68", "3. low": "195.37", "4. close": "197.81", "5. adjusted close": "13.1873333333333", "6. volume": "8426105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-15": {"1. open": "209.29", "2. high": "209.8", "3. low": "202.67", "4. close": "204.04", "5. adjusted close": "13.6026666666667", "6. volume": "5218252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-12": {"1. open": "204.82", "2. high": "211.68", "3. low": "204.5", "4. close": "207.0", "5. adjusted close": "13.8", "6. volume": "7173782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-11": {"1. open": "210.53", "2. high": "215.43", "3. low": "208.23", "4. close": "208.88", "5. adjusted close": "13.9253333333333", "6. volume": "6694398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-10": {"1. open": "214.13", "2. high": "216.77", "3. low": "207.7", "4. close": "209.84", "5. adjusted close": "13.9893333333333", "6. volume": "7314139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-09": {"1. open": "209.34", "2. high": "217.7294", "3. low": "204.27", "4. close": "216.89", "5. adjusted close": "14.4593333333333", "6. volume": "9431502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-08": {"1. open": "221.54", "2. high": "224.86", "3. low": "212.34", "4. close": "214.36", "5. adjusted close": "14.2906666666667", "6. volume": "9225619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-05": {"1. open": "228.67", "2. high": "229.389", "3. low": "222.26", "4. close": "223.71", "5. adjusted close": "14.914", "6. volume": "6063619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-04": {"1. open": "228.6", "2. high": "230.9", "3. low": "227.81", "4. close": "228.28", "5. adjusted close": "15.2186666666667", "6. volume": "3879208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-03": {"1. open": "226.25", "2. high": "229.72", "3. low": "225.5", "4. close": "229.3", "5. adjusted close": "15.2866666666667", "6. volume": "5307733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-02": {"1. open": "234.57", "2. high": "234.88", "3. low": "228.0", "4. close": "231.43", "5. adjusted close": "15.4286666666667", "6. volume": "5887046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-12-01": {"1. open": "241.16", "2. high": "242.47", "3. low": "229.01", "4. close": "231.64", "5. adjusted close": "15.4426666666667", "6. volume": "8619351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-28": {"1. open": "245.35", "2. high": "246.6899", "3. low": "242.52", "4. close": "244.52", "5. adjusted close": "16.3013333333333", "6. volume": "2119688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-26": {"1. open": "248.34", "2. high": "249.0", "3. low": "246.6003", "4. close": "248.44", "5. adjusted close": "16.5626666666667", "6. volume": "1981819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-25": {"1. open": "247.35", "2. high": "249.72", "3. low": "246.0905", "4. close": "248.09", "5. adjusted close": "16.5393333333333", "6. volume": "3159804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-24": {"1. open": "245.2", "2. high": "247.6", "3. low": "240.64", "4. close": "246.72", "5. adjusted close": "16.448", "6. volume": "4789708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-21": {"1. open": "252.21", "2. high": "252.78", "3. low": "242.17", "4. close": "242.78", "5. adjusted close": "16.1853333333333", "6. volume": "7485059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-20": {"1. open": "247.95", "2. high": "250.93", "3. low": "246.0", "4. close": "248.71", "5. adjusted close": "16.5806666666667", "6. volume": "3587220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-19": {"1. open": "250.61", "2. high": "251.88", "3. low": "245.6", "4. close": "247.74", "5. adjusted close": "16.516", "6. volume": "7918486", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-18": {"1. open": "255.86", "2. high": "259.99", "3. low": "255.51", "4. close": "257.7", "5. adjusted close": "17.18", "6. volume": "4474294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-17": {"1. open": "257.49", "2. high": "259.0", "3. low": "252.02", "4. close": "253.98", "5. adjusted close": "16.932", "6. volume": "4025695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-14": {"1. open": "250.0", "2. high": "258.85", "3. low": "248.5", "4. close": "258.68", "5. adjusted close": "17.2453333333333", "6. volume": "6101145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-13": {"1. open": "250.62", "2. high": "255.75", "3. low": "250.25", "4. close": "251.7", "5. adjusted close": "16.78", "6. volume": "6236036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-12": {"1. open": "249.72", "2. high": "252.34", "3. low": "245.58", "4. close": "249.1", "5. adjusted close": "16.6066666666667", "6. volume": "5870818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-11": {"1. open": "242.55", "2. high": "251.82", "3. low": "242.0", "4. close": "251.08", "5. adjusted close": "16.7386666666667", "6. volume": "7952565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-10": {"1. open": "239.11", "2. high": "242.88", "3. low": "236.8", "4. close": "241.93", "5. adjusted close": "16.1286666666667", "6. volume": "4577208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-07": {"1. open": "242.19", "2. high": "242.8399", "3. low": "237.2", "4. close": "240.2", "5. adjusted close": "16.0133333333333", "6. volume": "5161023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-06": {"1. open": "234.49", "2. high": "246.69", "3. low": "228.5", "4. close": "241.22", "5. adjusted close": "16.0813333333333", "6. volume": "15354717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-05": {"1. open": "241.0", "2. high": "241.36", "3. low": "230.53", "4. close": "230.97", "5. adjusted close": "15.398", "6. volume": "9045925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-04": {"1. open": "240.49", "2. high": "242.35", "3. low": "236.53", "4. close": "238.93", "5. adjusted close": "15.9286666666667", "6. volume": "3682572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-11-03": {"1. open": "243.0", "2. high": "247.56", "3. low": "241.32", "4. close": "242.59", "5. adjusted close": "16.1726666666667", "6. volume": "4207268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-31": {"1. open": "242.51", "2. high": "243.12", "3. low": "238.75", "4. close": "241.7", "5. adjusted close": "16.1133333333333", "6. volume": "3775327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-30": {"1. open": "238.14", "2. high": "240.5", "3. low": "235.06", "4. close": "238.66", "5. adjusted close": "15.9106666666667", "6. volume": "3228371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-29": {"1. open": "241.13", "2. high": "241.5", "3. low": "235.64", "4. close": "238.1", "5. adjusted close": "15.8733333333333", "6. volume": "4967640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-28": {"1. open": "229.6", "2. high": "244.6", "3. low": "228.25", "4. close": "242.77", "5. adjusted close": "16.1846666666667", "6. volume": "10516297", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-27": {"1. open": "234.25", "2. high": "234.61", "3. low": "220.31", "4. close": "221.67", "5. adjusted close": "14.778", "6. volume": "9553348", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-24": {"1. open": "236.27", "2. high": "237.8", "3. low": "231.2", "4. close": "235.24", "5. adjusted close": "15.6826666666667", "6. volume": "3466927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-23": {"1. open": "234.655", "2. high": "236.28", "3. low": "232.0", "4. close": "235.29", "5. adjusted close": "15.686", "6. volume": "3499882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-22": {"1. open": "233.19", "2. high": "237.39", "3. low": "230.56", "4. close": "231.1", "5. adjusted close": "15.4066666666667", "6. volume": "4123397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-21": {"1. open": "234.27", "2. high": "235.39", "3. low": "230.8", "4. close": "235.34", "5. adjusted close": "15.6893333333333", "6. volume": "4130345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-20": {"1. open": "226.72", "2. high": "232.4", "3. low": "225.51", "4. close": "230.47", "5. adjusted close": "15.3646666666667", "6. volume": "3499686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-17": {"1. open": "233.38", "2. high": "234.77", "3. low": "226.55", "4. close": "227.48", "5. adjusted close": "15.1653333333333", "6. volume": "10551850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-16": {"1. open": "219.72", "2. high": "229.92", "3. low": "219.1", "4. close": "226.35", "5. adjusted close": "15.09", "6. volume": "5404565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-15": {"1. open": "220.0", "2. high": "230.99", "3. low": "217.32", "4. close": "229.7", "5. adjusted close": "15.3133333333333", "6. volume": "9151648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-14": {"1. open": "228.25", "2. high": "232.47", "3. low": "223.0", "4. close": "227.06", "5. adjusted close": "15.1373333333333", "6. volume": "7112339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-13": {"1. open": "238.57", "2. high": "238.9628", "3. low": "221.0", "4. close": "224.59", "5. adjusted close": "14.9726666666667", "6. volume": "11276552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-10": {"1. open": "244.64", "2. high": "245.89", "3. low": "235.2", "4. close": "236.91", "5. adjusted close": "15.794", "6. volume": "12898275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-09": {"1. open": "262.25", "2. high": "265.54", "3. low": "254.4", "4. close": "257.01", "5. adjusted close": "17.134", "6. volume": "7361316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-08": {"1. open": "260.1", "2. high": "262.88", "3. low": "252.64", "4. close": "259.28", "5. adjusted close": "17.2853333333333", "6. volume": "5062615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-07": {"1. open": "258.53", "2. high": "261.46", "3. low": "255.73", "4. close": "259.57", "5. adjusted close": "17.3046666666667", "6. volume": "4491569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-06": {"1. open": "259.13", "2. high": "262.49", "3. low": "257.8", "4. close": "260.62", "5. adjusted close": "17.3746666666667", "6. volume": "7719055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-03": {"1. open": "253.06", "2. high": "256.5", "3. low": "251.033", "4. close": "255.21", "5. adjusted close": "17.014", "6. volume": "5408665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-02": {"1. open": "250.2", "2. high": "252.79", "3. low": "245.36", "4. close": "251.42", "5. adjusted close": "16.7613333333333", "6. volume": "9002001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-10-01": {"1. open": "242.2", "2. high": "242.66", "3. low": "235.65", "4. close": "240.24", "5. adjusted close": "16.016", "6. volume": "5946510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-30": {"1. open": "246.92", "2. high": "247.65", "3. low": "240.1249", "4. close": "242.68", "5. adjusted close": "16.1786666666667", "6. volume": "4248127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-29": {"1. open": "244.0", "2. high": "248.64", "3. low": "241.38", "4. close": "245.26", "5. adjusted close": "16.3506666666667", "6. volume": "4854687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-26": {"1. open": "248.25", "2. high": "249.73", "3. low": "246.07", "4. close": "246.6", "5. adjusted close": "16.44", "6. volume": "3798841", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-25": {"1. open": "252.52", "2. high": "254.96", "3. low": "246.1", "4. close": "246.95", "5. adjusted close": "16.4633333333333", "6. volume": "4828483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-24": {"1. open": "251.12", "2. high": "252.84", "3. low": "247.04", "4. close": "252.14", "5. adjusted close": "16.8093333333333", "6. volume": "3739005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-23": {"1. open": "245.22", "2. high": "253.8", "3. low": "245.0", "4. close": "250.41", "5. adjusted close": "16.694", "6. volume": "5658700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-22": {"1. open": "255.0", "2. high": "256.02", "3. low": "244.71", "4. close": "250.03", "5. adjusted close": "16.6686666666667", "6. volume": "8214100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-19": {"1. open": "257.99", "2. high": "261.43", "3. low": "255.27", "4. close": "259.32", "5. adjusted close": "17.288", "6. volume": "6810900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-18": {"1. open": "263.36", "2. high": "265.6", "3. low": "262.32", "4. close": "263.82", "5. adjusted close": "17.588", "6. volume": "3692600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-17": {"1. open": "262.41", "2. high": "264.7", "3. low": "259.5", "4. close": "261.38", "5. adjusted close": "17.4253333333333", "6. volume": "5177700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-16": {"1. open": "255.15", "2. high": "262.46", "3. low": "252.42", "4. close": "260.74", "5. adjusted close": "17.3826666666667", "6. volume": "8300100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-15": {"1. open": "274.37", "2. high": "274.4", "3. low": "249.13", "4. close": "253.86", "5. adjusted close": "16.924", "6. volume": "16455400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-12": {"1. open": "280.5", "2. high": "282.39", "3. low": "277.0", "4. close": "279.2", "5. adjusted close": "18.6133333333333", "6. volume": "3324600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-11": {"1. open": "280.46", "2. high": "284.79", "3. low": "278.63", "4. close": "280.31", "5. adjusted close": "18.6873333333333", "6. volume": "3766100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-10": {"1. open": "279.5", "2. high": "281.41", "3. low": "273.66", "4. close": "281.1", "5. adjusted close": "18.74", "6. volume": "3781300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-09": {"1. open": "282.99", "2. high": "285.49", "3. low": "277.0", "4. close": "278.48", "5. adjusted close": "18.5653333333333", "6. volume": "4558800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-08": {"1. open": "277.62", "2. high": "284.88", "3. low": "277.5227", "4. close": "282.11", "5. adjusted close": "18.8073333333333", "6. volume": "5501600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-05": {"1. open": "282.55", "2. high": "282.9", "3. low": "272.51", "4. close": "277.39", "5. adjusted close": "18.4926666666667", "6. volume": "11169900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-04": {"1. open": "284.01", "2. high": "291.42", "3. low": "280.4", "4. close": "286.04", "5. adjusted close": "19.0693333333333", "6. volume": "8315700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-03": {"1. open": "287.67", "2. high": "288.0", "3. low": "280.1", "4. close": "281.19", "5. adjusted close": "18.746", "6. volume": "6772300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-09-02": {"1. open": "275.5", "2. high": "284.89", "3. low": "274.3", "4. close": "284.12", "5. adjusted close": "18.9413333333333", "6. volume": "9804100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-29": {"1. open": "268.7", "2. high": "272.0", "3. low": "267.51", "4. close": "269.7", "5. adjusted close": "17.98", "6. volume": "6447100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-28": {"1. open": "261.89", "2. high": "264.48", "3. low": "261.64", "4. close": "263.86", "5. adjusted close": "17.5906666666667", "6. volume": "2844900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-27": {"1. open": "263.5", "2. high": "264.24", "3. low": "260.29", "4. close": "263.25", "5. adjusted close": "17.55", "6. volume": "2985100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-26": {"1. open": "264.98", "2. high": "265.5", "3. low": "261.66", "4. close": "261.74", "5. adjusted close": "17.4493333333333", "6. volume": "3818000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-25": {"1. open": "258.19", "2. high": "263.68", "3. low": "258.19", "4. close": "262.55", "5. adjusted close": "17.5033333333333", "6. volume": "4308000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-22": {"1. open": "254.54", "2. high": "256.9499", "3. low": "252.61", "4. close": "256.78", "5. adjusted close": "17.1186666666667", "6. volume": "2833400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-21": {"1. open": "256.52", "2. high": "258.8", "3. low": "253.26", "4. close": "254.34", "5. adjusted close": "16.956", "6. volume": "2915600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-20": {"1. open": "254.67", "2. high": "258.74", "3. low": "253.0", "4. close": "255.71", "5. adjusted close": "17.0473333333333", "6. volume": "3015500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-19": {"1. open": "258.87", "2. high": "259.33", "3. low": "251.62", "4. close": "256.76", "5. adjusted close": "17.1173333333333", "6. volume": "5334800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-18": {"1. open": "263.25", "2. high": "267.26", "3. low": "259.75", "4. close": "259.94", "5. adjusted close": "17.3293333333333", "6. volume": "5836800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-15": {"1. open": "261.48", "2. high": "262.09", "3. low": "258.5", "4. close": "262.01", "5. adjusted close": "17.4673333333333", "6. volume": "3857500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-14": {"1. open": "262.49", "2. high": "263.0", "3. low": "258.54", "4. close": "261.38", "5. adjusted close": "17.4253333333333", "6. volume": "4122800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-13": {"1. open": "262.01", "2. high": "265.64", "3. low": "259.61", "4. close": "260.31", "5. adjusted close": "17.354", "6. volume": "6919000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-12": {"1. open": "258.08", "2. high": "260.3", "3. low": "254.5801", "4. close": "259.96", "5. adjusted close": "17.3306666666667", "6. volume": "6382300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-11": {"1. open": "255.48", "2. high": "263.74", "3. low": "255.0", "4. close": "259.32", "5. adjusted close": "17.288", "6. volume": "8072500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-08": {"1. open": "251.16", "2. high": "251.76", "3. low": "246.5", "4. close": "248.13", "5. adjusted close": "16.542", "6. volume": "5090100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-07": {"1. open": "250.12", "2. high": "256.688", "3. low": "249.12", "4. close": "252.39", "5. adjusted close": "16.826", "6. volume": "7464700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-06": {"1. open": "238.9", "2. high": "251.42", "3. low": "238.58", "4. close": "248.9301", "5. adjusted close": "16.59534", "6. volume": "9235500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-05": {"1. open": "237.47", "2. high": "242.99", "3. low": "235.69", "4. close": "238.49", "5. adjusted close": "15.8993333333333", "6. volume": "5371300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-04": {"1. open": "234.38", "2. high": "240.5", "3. low": "233.27", "4. close": "238.52", "5. adjusted close": "15.9013333333333", "6. volume": "5959700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-08-01": {"1. open": "226.09", "2. high": "237.5", "3. low": "226.0", "4. close": "233.27", "5. adjusted close": "15.5513333333333", "6. volume": "11895800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-31": {"1. open": "229.26", "2. high": "231.4", "3. low": "221.5", "4. close": "223.3", "5. adjusted close": "14.8866666666667", "6. volume": "7678300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-30": {"1. open": "221.92", "2. high": "229.6", "3. low": "221.04", "4. close": "228.92", "5. adjusted close": "15.2613333333333", "6. volume": "4917600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-29": {"1. open": "226.61", "2. high": "228.3", "3. low": "224.86", "4. close": "225.01", "5. adjusted close": "15.0006666666667", "6. volume": "3382400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-28": {"1. open": "224.25", "2. high": "232.0", "3. low": "221.402", "4. close": "224.82", "5. adjusted close": "14.988", "6. volume": "6514300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-25": {"1. open": "222.72", "2. high": "226.97", "3. low": "221.75", "4. close": "223.57", "5. adjusted close": "14.9046666666667", "6. volume": "3087100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-24": {"1. open": "223.25", "2. high": "225.1", "3. low": "220.8", "4. close": "223.54", "5. adjusted close": "14.9026666666667", "6. volume": "3245500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-23": {"1. open": "220.01", "2. high": "224.75", "3. low": "219.43", "4. close": "222.49", "5. adjusted close": "14.8326666666667", "6. volume": "3083300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-22": {"1. open": "222.19", "2. high": "223.3", "3. low": "219.1113", "4. close": "219.58", "5. adjusted close": "14.6386666666667", "6. volume": "2730000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-21": {"1. open": "217.25", "2. high": "223.21", "3. low": "216.72", "4. close": "220.54", "5. adjusted close": "14.7026666666667", "6. volume": "3822200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-18": {"1. open": "215.95", "2. high": "221.21", "3. low": "215.93", "4. close": "220.0201", "5. adjusted close": "14.6680066666667", "6. volume": "4253700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-17": {"1. open": "216.16", "2. high": "220.55", "3. low": "213.6", "4. close": "215.4", "5. adjusted close": "14.36", "6. volume": "4649400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-16": {"1. open": "221.82", "2. high": "224.8", "3. low": "216.82", "4. close": "217.16", "5. adjusted close": "14.4773333333333", "6. volume": "4044500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-15": {"1. open": "226.73", "2. high": "227.65", "3. low": "218.1", "4. close": "219.58", "5. adjusted close": "14.6386666666667", "6. volume": "5718500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-14": {"1. open": "219.99", "2. high": "228.79", "3. low": "215.4502", "4. close": "226.7", "5. adjusted close": "15.1133333333333", "6. volume": "7203200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-11": {"1. open": "220.61", "2. high": "221.6", "3. low": "217.6", "4. close": "218.13", "5. adjusted close": "14.542", "6. volume": "3302300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-10": {"1. open": "217.18", "2. high": "222.22", "3. low": "216.04", "4. close": "219.46", "5. adjusted close": "14.6306666666667", "6. volume": "4863900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-09": {"1. open": "221.27", "2. high": "224.22", "3. low": "219.21", "4. close": "223.06", "5. adjusted close": "14.8706666666667", "6. volume": "4115400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-08": {"1. open": "218.65", "2. high": "220.96", "3. low": "214.27", "4. close": "219.07", "5. adjusted close": "14.6046666666667", "6. volume": "7836200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-07": {"1. open": "227.5", "2. high": "229.78", "3. low": "220.4", "4. close": "222.66", "5. adjusted close": "14.844", "6. volume": "5893700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-03": {"1. open": "231.29", "2. high": "231.8984", "3. low": "224.0", "4. close": "229.25", "5. adjusted close": "15.2833333333333", "6. volume": "5166700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-02": {"1. open": "240.66", "2. high": "242.33", "3. low": "227.07", "4. close": "229.425", "5. adjusted close": "15.295", "6. volume": "8027400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-07-01": {"1. open": "242.46", "2. high": "243.44", "3. low": "238.7", "4. close": "239.72", "5. adjusted close": "15.9813333333333", "6. volume": "4336100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-30": {"1. open": "239.55", "2. high": "244.49", "3. low": "239.0", "4. close": "240.06", "5. adjusted close": "16.004", "6. volume": "4828600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-27": {"1. open": "234.69", "2. high": "240.0", "3. low": "234.5001", "4. close": "239.06", "5. adjusted close": "15.9373333333333", "6. volume": "5635000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-26": {"1. open": "237.17", "2. high": "240.4", "3. low": "234.211", "4. close": "235.6", "5. adjusted close": "15.7066666666667", "6. volume": "5121400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-25": {"1. open": "233.05", "2. high": "237.55", "3. low": "230.24", "4. close": "236.891", "5. adjusted close": "15.7927333333333", "6. volume": "5801600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-24": {"1. open": "238.97", "2. high": "241.88", "3. low": "231.6278", "4. close": "232.5", "5. adjusted close": "15.5", "6. volume": "8075900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-23": {"1. open": "229.51", "2. high": "238.99", "3. low": "228.22", "4. close": "237.22", "5. adjusted close": "15.8146666666667", "6. volume": "7791100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-20": {"1. open": "228.52", "2. high": "231.29", "3. low": "226.2", "4. close": "229.59", "5. adjusted close": "15.306", "6. volume": "4903900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-19": {"1. open": "228.88", "2. high": "235.31", "3. low": "227.0", "4. close": "227.79", "5. adjusted close": "15.186", "6. volume": "8793100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-18": {"1. open": "231.5", "2. high": "231.71", "3. low": "226.12", "4. close": "227.12", "5. adjusted close": "15.1413333333333", "6. volume": "6940200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-17": {"1. open": "224.11", "2. high": "235.54", "3. low": "222.85", "4. close": "231.67", "5. adjusted close": "15.4446666666667", "6. volume": "13246700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-16": {"1. open": "206.76", "2. high": "225.49", "3. low": "206.26", "4. close": "224.61", "5. adjusted close": "14.974", "6. volume": "13193100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-13": {"1. open": "204.78", "2. high": "206.79", "3. low": "201.584", "4. close": "206.42", "5. adjusted close": "13.7613333333333", "6. volume": "3544300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-12": {"1. open": "205.1", "2. high": "209.88", "3. low": "202.71", "4. close": "203.52", "5. adjusted close": "13.568", "6. volume": "5993700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-11": {"1. open": "201.5", "2. high": "205.0", "3. low": "199.251", "4. close": "204.47", "5. adjusted close": "13.6313333333333", "6. volume": "3977500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-10": {"1. open": "204.43", "2. high": "206.97", "3. low": "201.55", "4. close": "202.3", "5. adjusted close": "13.4866666666667", "6. volume": "3514700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-09": {"1. open": "207.95", "2. high": "209.99", "3. low": "204.2", "4. close": "205.31", "5. adjusted close": "13.6873333333333", "6. volume": "2805700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-06": {"1. open": "209.75", "2. high": "210.81", "3. low": "207.18", "4. close": "208.171", "5. adjusted close": "13.8780666666667", "6. volume": "3073800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-05": {"1. open": "204.47", "2. high": "209.2", "3. low": "204.05", "4. close": "206.9", "5. adjusted close": "13.7933333333333", "6. volume": "4054600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-04": {"1. open": "204.35", "2. high": "206.26", "3. low": "200.396", "4. close": "203.99", "5. adjusted close": "13.5993333333333", "6. volume": "3427400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-03": {"1. open": "203.49", "2. high": "208.0", "3. low": "202.59", "4. close": "204.94", "5. adjusted close": "13.6626666666667", "6. volume": "3860800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-06-02": {"1. open": "207.33", "2. high": "209.35", "3. low": "201.67", "4. close": "204.7", "5. adjusted close": "13.6466666666667", "6. volume": "4655100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-30": {"1. open": "210.3", "2. high": "214.8", "3. low": "207.02", "4. close": "207.77", "5. adjusted close": "13.8513333333333", "6. volume": "5581100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-29": {"1. open": "210.57", "2. high": "212.49", "3. low": "207.72", "4. close": "210.24", "5. adjusted close": "14.016", "6. volume": "3692500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-28": {"1. open": "210.02", "2. high": "212.77", "3. low": "205.26", "4. close": "210.24", "5. adjusted close": "14.016", "6. volume": "5495100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-27": {"1. open": "208.52", "2. high": "213.87", "3. low": "207.7", "4. close": "211.56", "5. adjusted close": "14.104", "6. volume": "5341100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-23": {"1. open": "204.53", "2. high": "207.76", "3. low": "202.5", "4. close": "207.3", "5. adjusted close": "13.82", "6. volume": "4006800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-22": {"1. open": "200.35", "2. high": "206.88", "3. low": "199.5604", "4. close": "204.88", "5. adjusted close": "13.6586666666667", "6. volume": "6214500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-21": {"1. open": "196.18", "2. high": "199.87", "3. low": "194.79", "4. close": "199.45", "5. adjusted close": "13.2966666666667", "6. volume": "5285400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-20": {"1. open": "196.94", "2. high": "199.33", "3. low": "193.0701", "4. close": "195.3", "5. adjusted close": "13.02", "6. volume": "5546100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-19": {"1. open": "190.72", "2. high": "196.89", "3. low": "190.0", "4. close": "196.09", "5. adjusted close": "13.0726666666667", "6. volume": "4571700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-16": {"1. open": "188.95", "2. high": "192.04", "3. low": "187.72", "4. close": "191.56", "5. adjusted close": "12.7706666666667", "6. volume": "4487700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-15": {"1. open": "189.98", "2. high": "192.6599", "3. low": "185.3", "4. close": "188.59", "5. adjusted close": "12.5726666666667", "6. volume": "6040400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-14": {"1. open": "188.95", "2. high": "193.48", "3. low": "187.1", "4. close": "190.62", "5. adjusted close": "12.708", "6. volume": "5406700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-13": {"1. open": "183.76", "2. high": "191.34", "3. low": "183.0", "4. close": "190.16", "5. adjusted close": "12.6773333333333", "6. volume": "7097200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-12": {"1. open": "183.87", "2. high": "187.19", "3. low": "179.88", "4. close": "184.67", "5. adjusted close": "12.3113333333333", "6. volume": "7002300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-09": {"1. open": "179.86", "2. high": "183.4", "3. low": "177.22", "4. close": "182.26", "5. adjusted close": "12.1506666666667", "6. volume": "8495200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-08": {"1. open": "182.0", "2. high": "194.4", "3. low": "178.0", "4. close": "178.59", "5. adjusted close": "11.906", "6. volume": "20056600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-07": {"1. open": "209.64", "2. high": "210.2", "3. low": "197.25", "4. close": "201.35", "5. adjusted close": "13.4233333333333", "6. volume": "10179300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-06": {"1. open": "216.6", "2. high": "218.6596", "3. low": "206.85", "4. close": "207.28", "5. adjusted close": "13.8186666666667", "6. volume": "5636700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-05": {"1. open": "209.48", "2. high": "217.69", "3. low": "208.52", "4. close": "216.61", "5. adjusted close": "14.4406666666667", "6. volume": "5147000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-02": {"1. open": "208.6", "2. high": "211.36", "3. low": "206.52", "4. close": "210.91", "5. adjusted close": "14.0606666666667", "6. volume": "4086800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-05-01": {"1. open": "207.08", "2. high": "214.02", "3. low": "205.69", "4. close": "207.73", "5. adjusted close": "13.8486666666667", "6. volume": "5439900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-30": {"1. open": "203.6", "2. high": "208.16", "3. low": "201.28", "4. close": "207.89", "5. adjusted close": "13.8593333333333", "6. volume": "4440600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-29": {"1. open": "198.21", "2. high": "207.149", "3. low": "195.5301", "4. close": "206.92", "5. adjusted close": "13.7946666666667", "6. volume": "5779100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-28": {"1. open": "200.0", "2. high": "203.7899", "3. low": "190.5", "4. close": "198.51", "5. adjusted close": "13.234", "6. volume": "7042000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-25": {"1. open": "202.0", "2. high": "206.7", "3. low": "197.65", "4. close": "199.85", "5. adjusted close": "13.3233333333333", "6. volume": "6996700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-24": {"1. open": "210.81", "2. high": "212.8", "3. low": "203.2", "4. close": "207.86", "5. adjusted close": "13.8573333333333", "6. volume": "5495200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-23": {"1. open": "216.33", "2. high": "216.74", "3. low": "207.0", "4. close": "207.99", "5. adjusted close": "13.866", "6. volume": "7295600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-22": {"1. open": "206.36", "2. high": "219.33", "3. low": "205.01", "4. close": "218.64", "5. adjusted close": "14.576", "6. volume": "9804700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-21": {"1. open": "197.08", "2. high": "206.2", "3. low": "194.0", "4. close": "204.38", "5. adjusted close": "13.6253333333333", "6. volume": "5258200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-17": {"1. open": "199.61", "2. high": "202.29", "3. low": "194.08", "4. close": "198.12", "5. adjusted close": "13.208", "6. volume": "5926800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-16": {"1. open": "197.0", "2. high": "199.99", "3. low": "190.82", "4. close": "199.11", "5. adjusted close": "13.274", "6. volume": "7202200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-15": {"1. open": "199.09", "2. high": "199.29", "3. low": "184.32", "4. close": "193.91", "5. adjusted close": "12.9273333333333", "6. volume": "13659300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-14": {"1. open": "207.6", "2. high": "208.44", "3. low": "194.41", "4. close": "198.09", "5. adjusted close": "13.206", "6. volume": "7703000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-11": {"1. open": "200.61", "2. high": "207.0", "3. low": "198.6", "4. close": "203.78", "5. adjusted close": "13.5853333333333", "6. volume": "9067200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-10": {"1. open": "216.82", "2. high": "217.5", "3. low": "203.7901", "4. close": "204.19", "5. adjusted close": "13.6126666666667", "6. volume": "7211500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-09": {"1. open": "216.76", "2. high": "218.45", "3. low": "210.89", "4. close": "216.93", "5. adjusted close": "14.462", "6. volume": "5157900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-08": {"1. open": "210.05", "2. high": "216.4899", "3. low": "206.42", "4. close": "215.46", "5. adjusted close": "14.364", "6. volume": "6889300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-07": {"1. open": "205.81", "2. high": "216.2", "3. low": "203.51", "4. close": "207.52", "5. adjusted close": "13.8346666666667", "6. volume": "9855500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-04": {"1. open": "226.01", "2. high": "228.27", "3. low": "211.25", "4. close": "212.225", "5. adjusted close": "14.1483333333333", "6. volume": "11345600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-03": {"1. open": "230.3", "2. high": "235.73", "3. low": "222.0", "4. close": "225.4", "5. adjusted close": "15.0266666666667", "6. volume": "10923700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-02": {"1. open": "220.0", "2. high": "230.89", "3. low": "218.05", "4. close": "230.29", "5. adjusted close": "15.3526666666667", "6. volume": "10782300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-04-01": {"1. open": "209.02", "2. high": "218.16", "3. low": "208.58", "4. close": "216.97", "5. adjusted close": "14.4646666666667", "6. volume": "7371400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-31": {"1. open": "216.5", "2. high": "216.75", "3. low": "206.39", "4. close": "208.45", "5. adjusted close": "13.8966666666667", "6. volume": "8380000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-28": {"1. open": "212.8", "2. high": "216.72", "3. low": "210.27", "4. close": "212.37", "5. adjusted close": "14.158", "6. volume": "9684800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-27": {"1. open": "212.37", "2. high": "213.6", "3. low": "203.0", "4. close": "207.32", "5. adjusted close": "13.8213333333333", "6. volume": "9495700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-26": {"1. open": "221.95", "2. high": "222.6", "3. low": "211.3501", "4. close": "212.96", "5. adjusted close": "14.1973333333333", "6. volume": "6907300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-25": {"1. open": "224.14", "2. high": "227.05", "3. low": "217.9", "4. close": "220.44", "5. adjusted close": "14.696", "6. volume": "7865400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-24": {"1. open": "229.75", "2. high": "229.9", "3. low": "210.27", "4. close": "220.17", "5. adjusted close": "14.678", "6. volume": "11328800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-21": {"1. open": "236.02", "2. high": "236.2", "3. low": "227.5", "4. close": "228.89", "5. adjusted close": "15.2593333333333", "6. volume": "8216900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-20": {"1. open": "236.16", "2. high": "239.25", "3. low": "233.36", "4. close": "234.91", "5. adjusted close": "15.6606666666667", "6. volume": "3817900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-19": {"1. open": "241.39", "2. high": "241.55", "3. low": "233.51", "4. close": "235.84", "5. adjusted close": "15.7226666666667", "6. volume": "5071300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-18": {"1. open": "236.95", "2. high": "241.5", "3. low": "235.02", "4. close": "240.04", "5. adjusted close": "16.0026666666667", "6. volume": "6242300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-17": {"1. open": "234.95", "2. high": "237.93", "3. low": "230.5", "4. close": "233.98", "5. adjusted close": "15.5986666666667", "6. volume": "5912600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-14": {"1. open": "235.29", "2. high": "236.9365", "3. low": "228.32", "4. close": "230.97", "5. adjusted close": "15.398", "6. volume": "8289700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-13": {"1. open": "243.79", "2. high": "244.19", "3. low": "234.0", "4. close": "237.79", "5. adjusted close": "15.8526666666667", "6. volume": "6236300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-12": {"1. open": "231.5", "2. high": "247.5", "3. low": "231.11", "4. close": "241.49", "5. adjusted close": "16.0993333333333", "6. volume": "9754400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-11": {"1. open": "236.5", "2. high": "244.6", "3. low": "232.4262", "4. close": "234.41", "5. adjusted close": "15.6273333333333", "6. volume": "8810100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-10": {"1. open": "242.7", "2. high": "243.0", "3. low": "236.06", "4. close": "238.84", "5. adjusted close": "15.9226666666667", "6. volume": "7728100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-07": {"1. open": "252.94", "2. high": "254.85", "3. low": "244.41", "4. close": "246.21", "5. adjusted close": "16.414", "6. volume": "7812300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-06": {"1. open": "254.14", "2. high": "257.5", "3. low": "249.45", "4. close": "252.94", "5. adjusted close": "16.8626666666667", "6. volume": "7361100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-05": {"1. open": "256.72", "2. high": "256.99", "3. low": "251.8", "4. close": "252.66", "5. adjusted close": "16.844", "6. volume": "5935700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-04": {"1. open": "258.48", "2. high": "260.0", "3. low": "252.83", "4. close": "254.84", "5. adjusted close": "16.9893333333333", "6. volume": "8745600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-03-03": {"1. open": "237.26", "2. high": "251.65", "3. low": "234.99", "4. close": "250.56", "5. adjusted close": "16.704", "6. volume": "13089300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-28": {"1. open": "249.65", "2. high": "252.68", "3. low": "242.55", "4. close": "244.81", "5. adjusted close": "16.3206666666667", "6. volume": "14589800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-27": {"1. open": "261.25", "2. high": "261.9", "3. low": "248.33", "4. close": "252.54", "5. adjusted close": "16.836", "6. volume": "17945800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-26": {"1. open": "258.58", "2. high": "265.0", "3. low": "247.5", "4. close": "253.0", "5. adjusted close": "16.8666666666667", "6. volume": "24604600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-25": {"1. open": "230.0", "2. high": "259.2", "3. low": "228.45", "4. close": "248.0", "5. adjusted close": "16.5333333333333", "6. volume": "32681700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-24": {"1. open": "208.7599", "2. high": "218.36", "3. low": "208.32", "4. close": "217.65", "5. adjusted close": "14.51", "6. volume": "8278400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-21": {"1. open": "211.64", "2. high": "213.98", "3. low": "209.19", "4. close": "209.6", "5. adjusted close": "13.9733333333333", "6. volume": "7818800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-20": {"1. open": "215.01", "2. high": "215.21", "3. low": "206.27", "4. close": "209.97", "5. adjusted close": "13.998", "6. volume": "18002300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-19": {"1. open": "203.7", "2. high": "203.7", "3. low": "193.41", "4. close": "193.64", "5. adjusted close": "12.9093333333333", "6. volume": "16169000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-18": {"1. open": "205.244", "2. high": "206.0", "3. low": "201.3601", "4. close": "203.7", "5. adjusted close": "13.58", "6. volume": "9332800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-14": {"1. open": "198.1", "2. high": "201.88", "3. low": "197.0", "4. close": "198.23", "5. adjusted close": "13.2153333333333", "6. volume": "6158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-13": {"1. open": "193.34", "2. high": "202.72", "3. low": "193.25", "4. close": "199.63", "5. adjusted close": "13.3086666666667", "6. volume": "8029300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-12": {"1. open": "195.78", "2. high": "198.269", "3. low": "194.32", "4. close": "195.32", "5. adjusted close": "13.0213333333333", "6. volume": "5173700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-11": {"1. open": "199.19", "2. high": "202.2", "3. low": "192.7", "4. close": "196.62", "5. adjusted close": "13.108", "6. volume": "10709900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-10": {"1. open": "189.34", "2. high": "199.3", "3. low": "189.32", "4. close": "196.56", "5. adjusted close": "13.104", "6. volume": "12970700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-07": {"1. open": "181.01", "2. high": "186.63", "3. low": "179.6", "4. close": "186.53", "5. adjusted close": "12.4353333333333", "6. volume": "8928500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-06": {"1. open": "176.3", "2. high": "180.11", "3. low": "176.0", "4. close": "178.38", "5. adjusted close": "11.892", "6. volume": "5841600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-05": {"1. open": "178.3", "2. high": "180.59", "3. low": "169.36", "4. close": "174.42", "5. adjusted close": "11.628", "6. volume": "7268000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-04": {"1. open": "180.7", "2. high": "181.6", "3. low": "176.2", "4. close": "178.73", "5. adjusted close": "11.9153333333333", "6. volume": "4686300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-02-03": {"1. open": "182.89", "2. high": "184.8797", "3. low": "175.16", "4. close": "177.11", "5. adjusted close": "11.8073333333333", "6. volume": "6764900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-31": {"1. open": "178.85", "2. high": "186.0", "3. low": "178.5146", "4. close": "181.41", "5. adjusted close": "12.094", "6. volume": "6508800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-30": {"1. open": "178.0", "2. high": "184.78", "3. low": "177.01", "4. close": "182.84", "5. adjusted close": "12.1893333333333", "6. volume": "8565000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-29": {"1. open": "175.3", "2. high": "179.09", "3. low": "173.131", "4. close": "175.23", "5. adjusted close": "11.682", "6. volume": "5935500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-28": {"1. open": "171.5", "2. high": "178.98", "3. low": "171.0", "4. close": "178.38", "5. adjusted close": "11.892", "6. volume": "6093400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-27": {"1. open": "175.16", "2. high": "177.92", "3. low": "164.71", "4. close": "169.62", "5. adjusted close": "11.308", "6. volume": "8716400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-24": {"1. open": "177.85", "2. high": "180.48", "3. low": "173.531", "4. close": "174.6", "5. adjusted close": "11.64", "6. volume": "7664300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-23": {"1. open": "177.23", "2. high": "182.38", "3. low": "173.42", "4. close": "181.5", "5. adjusted close": "12.1", "6. volume": "7867400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-22": {"1. open": "177.81", "2. high": "180.319", "3. low": "174.76", "4. close": "178.56", "5. adjusted close": "11.904", "6. volume": "7022600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-21": {"1. open": "171.24", "2. high": "177.29", "3. low": "170.81", "4. close": "176.68", "5. adjusted close": "11.7786666666667", "6. volume": "9734700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-17": {"1. open": "170.19", "2. high": "173.2", "3. low": "167.95", "4. close": "170.01", "5. adjusted close": "11.334", "6. volume": "9206200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-16": {"1. open": "162.5", "2. high": "172.7", "3. low": "162.4", "4. close": "170.97", "5. adjusted close": "11.398", "6. volume": "11959400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-15": {"1. open": "168.45", "2. high": "172.23", "3. low": "162.1", "4. close": "164.13", "5. adjusted close": "10.942", "6. volume": "20465600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-14": {"1. open": "140.5", "2. high": "162.0", "3. low": "136.671", "4. close": "161.27", "5. adjusted close": "10.7513333333333", "6. volume": "27607000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-13": {"1. open": "145.78", "2. high": "147.0", "3. low": "137.82", "4. close": "139.34", "5. adjusted close": "9.28933333333333", "6. volume": "6316100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-10": {"1. open": "148.46", "2. high": "148.9", "3. low": "142.25", "4. close": "145.7199", "5. adjusted close": "9.71466", "6. volume": "7446100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-09": {"1. open": "152.5", "2. high": "153.43", "3. low": "146.85", "4. close": "147.53", "5. adjusted close": "9.83533333333333", "6. volume": "5382000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-08": {"1. open": "148.85", "2. high": "153.7", "3. low": "148.76", "4. close": "151.28", "5. adjusted close": "10.0853333333333", "6. volume": "6163200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-07": {"1. open": "147.62", "2. high": "150.4", "3. low": "145.25", "4. close": "149.36", "5. adjusted close": "9.95733333333333", "6. volume": "5034100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-06": {"1. open": "150.0", "2. high": "150.4", "3. low": "145.24", "4. close": "147.0", "5. adjusted close": "9.8", "6. volume": "5361100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-03": {"1. open": "150.0", "2. high": "152.19", "3. low": "148.601", "4. close": "149.56", "5. adjusted close": "9.97066666666667", "6. volume": "4695000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2014-01-02": {"1. open": "149.8", "2. high": "152.4769", "3. low": "146.55", "4. close": "150.1", "5. adjusted close": "10.0066666666667", "6. volume": "6188400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-31": {"1. open": "152.32", "2. high": "153.2", "3. low": "148.661", "4. close": "150.429", "5. adjusted close": "10.0286", "6. volume": "4262400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-30": {"1. open": "151.12", "2. high": "154.81", "3. low": "150.75", "4. close": "152.44", "5. adjusted close": "10.1626666666667", "6. volume": "4467500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-27": {"1. open": "155.3", "2. high": "155.4999", "3. low": "150.8", "4. close": "151.12", "5. adjusted close": "10.0746666666667", "6. volume": "5460200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-26": {"1. open": "155.04", "2. high": "158.0", "3. low": "154.29", "4. close": "155.5", "5. adjusted close": "10.3666666666667", "6. volume": "7129500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-24": {"1. open": "150.0", "2. high": "154.97", "3. low": "149.82", "4. close": "151.41", "5. adjusted close": "10.094", "6. volume": "9941500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-23": {"1. open": "144.85", "2. high": "146.24", "3. low": "142.601", "4. close": "143.55", "5. adjusted close": "9.57", "6. volume": "5385500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-20": {"1. open": "141.58", "2. high": "144.35", "3. low": "141.58", "4. close": "143.24", "5. adjusted close": "9.54933333333333", "6. volume": "7412600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-19": {"1. open": "146.9", "2. high": "147.0", "3. low": "139.1", "4. close": "140.72", "5. adjusted close": "9.38133333333333", "6. volume": "12740000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-18": {"1. open": "152.24", "2. high": "154.9", "3. low": "145.95", "4. close": "147.98", "5. adjusted close": "9.86533333333333", "6. volume": "11581900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-17": {"1. open": "147.58", "2. high": "154.63", "3. low": "146.3235", "4. close": "152.46", "5. adjusted close": "10.164", "6. volume": "10495000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-16": {"1. open": "148.48", "2. high": "150.43", "3. low": "146.1", "4. close": "147.94", "5. adjusted close": "9.86266666666667", "6. volume": "6675300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-13": {"1. open": "148.05", "2. high": "151.8", "3. low": "147.32", "4. close": "147.654", "5. adjusted close": "9.8436", "6. volume": "10591900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-12": {"1. open": "139.7", "2. high": "148.24", "3. low": "138.53", "4. close": "147.47", "5. adjusted close": "9.83133333333333", "6. volume": "10767800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-11": {"1. open": "141.88", "2. high": "143.05", "3. low": "139.49", "4. close": "139.65", "5. adjusted close": "9.31", "6. volume": "7137800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-10": {"1. open": "140.05", "2. high": "145.87", "3. low": "139.86", "4. close": "142.19", "5. adjusted close": "9.47933333333333", "6. volume": "10748200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-09": {"1. open": "137.0", "2. high": "141.7", "3. low": "134.21", "4. close": "141.6", "5. adjusted close": "9.44", "6. volume": "9061500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-06": {"1. open": "141.51", "2. high": "142.49", "3. low": "136.3", "4. close": "137.36", "5. adjusted close": "9.15733333333333", "6. volume": "7909600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-05": {"1. open": "140.15", "2. high": "143.35", "3. low": "139.5", "4. close": "140.48", "5. adjusted close": "9.36533333333333", "6. volume": "9288400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-04": {"1. open": "144.32", "2. high": "144.43", "3. low": "137.13", "4. close": "138.95", "5. adjusted close": "9.26333333333333", "6. volume": "13147700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-03": {"1. open": "132.68", "2. high": "144.94", "3. low": "131.59", "4. close": "144.7", "5. adjusted close": "9.64666666666667", "6. volume": "25682400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-12-02": {"1. open": "126.35", "2. high": "128.55", "3. low": "123.931", "4. close": "124.17", "5. adjusted close": "8.278", "6. volume": "7751200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-29": {"1. open": "129.77", "2. high": "130.59", "3. low": "126.98", "4. close": "127.28", "5. adjusted close": "8.48533333333333", "6. volume": "9716200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-27": {"1. open": "121.6", "2. high": "126.95", "3. low": "119.52", "4. close": "126.94", "5. adjusted close": "8.46266666666667", "6. volume": "12367600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-26": {"1. open": "119.38", "2. high": "122.72", "3. low": "116.1", "4. close": "120.5", "5. adjusted close": "8.03333333333333", "6. volume": "13885500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-25": {"1. open": "124.5", "2. high": "125.84", "3. low": "120.3", "4. close": "120.84", "5. adjusted close": "8.056", "6. volume": "10267300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-22": {"1. open": "121.58", "2. high": "122.75", "3. low": "117.93", "4. close": "121.38", "5. adjusted close": "8.092", "6. volume": "11096700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-21": {"1. open": "122.89", "2. high": "124.789", "3. low": "120.25", "4. close": "122.1", "5. adjusted close": "8.14", "6. volume": "11903800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-20": {"1. open": "126.08", "2. high": "127.45", "3. low": "119.06", "4. close": "121.11", "5. adjusted close": "8.074", "6. volume": "13849600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-19": {"1. open": "119.43", "2. high": "129.0", "3. low": "119.22", "4. close": "126.09", "5. adjusted close": "8.406", "6. volume": "19816200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-18": {"1. open": "135.27", "2. high": "135.45", "3. low": "119.61", "4. close": "121.58", "5. adjusted close": "8.10533333333333", "6. volume": "23138200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-15": {"1. open": "136.85", "2. high": "137.95", "3. low": "134.35", "4. close": "135.45", "5. adjusted close": "9.03", "6. volume": "9900200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-14": {"1. open": "138.92", "2. high": "140.4", "3. low": "134.111", "4. close": "137.6", "5. adjusted close": "9.17333333333333", "6. volume": "12203700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-13": {"1. open": "140.84", "2. high": "142.37", "3. low": "136.3425", "4. close": "138.7", "5. adjusted close": "9.24666666666667", "6. volume": "12658300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-12": {"1. open": "144.69", "2. high": "144.7", "3. low": "136.18", "4. close": "137.8", "5. adjusted close": "9.18666666666667", "6. volume": "14985200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-11": {"1. open": "141.0", "2. high": "145.42", "3. low": "137.1", "4. close": "144.698", "5. adjusted close": "9.64653333333333", "6. volume": "13997600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-08": {"1. open": "136.48", "2. high": "140.6", "3. low": "132.32", "4. close": "137.95", "5. adjusted close": "9.19666666666667", "6. volume": "22477900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-07": {"1. open": "144.19", "2. high": "145.65", "3. low": "137.62", "4. close": "139.772", "5. adjusted close": "9.31813333333333", "6. volume": "22284700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-06": {"1. open": "154.81", "2. high": "160.73", "3. low": "146.355", "4. close": "151.16", "5. adjusted close": "10.0773333333333", "6. volume": "31071700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-05": {"1. open": "180.0", "2. high": "181.43", "3. low": "171.3601", "4. close": "176.81", "5. adjusted close": "11.7873333333333", "6. volume": "22467100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-04": {"1. open": "165.0", "2. high": "175.3899", "3. low": "164.22", "4. close": "175.2", "5. adjusted close": "11.68", "6. volume": "13120400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-11-01": {"1. open": "163.0", "2. high": "165.9", "3. low": "160.41", "4. close": "162.17", "5. adjusted close": "10.8113333333333", "6. volume": "7180600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-31": {"1. open": "155.67", "2. high": "162.44", "3. low": "153.3", "4. close": "159.94", "5. adjusted close": "10.6626666666667", "6. volume": "9333800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-30": {"1. open": "164.63", "2. high": "167.6799", "3. low": "158.17", "4. close": "159.22", "5. adjusted close": "10.6146666666667", "6. volume": "8401800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-29": {"1. open": "162.76", "2. high": "165.4458", "3. low": "153.0", "4. close": "164.47", "5. adjusted close": "10.9646666666667", "6. volume": "14111700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-28": {"1. open": "170.18", "2. high": "170.5", "3. low": "162.2", "4. close": "162.86", "5. adjusted close": "10.8573333333333", "6. volume": "7841700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-25": {"1. open": "174.21", "2. high": "174.5", "3. low": "166.8", "4. close": "169.66", "5. adjusted close": "11.3106666666667", "6. volume": "7595500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-24": {"1. open": "165.0", "2. high": "174.5", "3. low": "162.8255", "4. close": "173.15", "5. adjusted close": "11.5433333333333", "6. volume": "10825700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-23": {"1. open": "168.91", "2. high": "171.81", "3. low": "160.15", "4. close": "164.5", "5. adjusted close": "10.9666666666667", "6. volume": "13320400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-22": {"1. open": "170.5", "2. high": "177.78", "3. low": "166.11", "4. close": "171.54", "5. adjusted close": "11.436", "6. volume": "11386700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-21": {"1. open": "183.28", "2. high": "183.39", "3. low": "171.0", "4. close": "172.6", "5. adjusted close": "11.5066666666667", "6. volume": "11532100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-18": {"1. open": "184.15", "2. high": "185.96", "3. low": "182.52", "4. close": "183.4", "5. adjusted close": "12.2266666666667", "6. volume": "5930800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-17": {"1. open": "183.54", "2. high": "184.8", "3. low": "180.99", "4. close": "182.802", "5. adjusted close": "12.1868", "6. volume": "6705000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-16": {"1. open": "184.9", "2. high": "187.3", "3. low": "182.09", "4. close": "183.56", "5. adjusted close": "12.2373333333333", "6. volume": "8205400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-15": {"1. open": "185.28", "2. high": "188.789", "3. low": "183.18", "4. close": "183.94", "5. adjusted close": "12.2626666666667", "6. volume": "10978500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-14": {"1. open": "175.0", "2. high": "182.5", "3. low": "174.15", "4. close": "179.72", "5. adjusted close": "11.9813333333333", "6. volume": "7769600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-11": {"1. open": "172.75", "2. high": "179.288", "3. low": "171.2", "4. close": "178.7", "5. adjusted close": "11.9133333333333", "6. volume": "8311100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-10": {"1. open": "173.09", "2. high": "175.75", "3. low": "169.69", "4. close": "172.93", "5. adjusted close": "11.5286666666667", "6. volume": "8883900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-09": {"1. open": "174.73", "2. high": "174.99", "3. low": "161.5", "4. close": "168.78", "5. adjusted close": "11.252", "6. volume": "15316500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-08": {"1. open": "184.4", "2. high": "185.93", "3. low": "173.21", "4. close": "174.73", "5. adjusted close": "11.6486666666667", "6. volume": "13757200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-07": {"1. open": "182.46", "2. high": "186.73", "3. low": "180.26", "4. close": "183.07", "5. adjusted close": "12.2046666666667", "6. volume": "11485600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-04": {"1. open": "176.4", "2. high": "181.18", "3. low": "172.65", "4. close": "180.98", "5. adjusted close": "12.0653333333333", "6. volume": "14414000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-03": {"1. open": "175.045", "2. high": "179.69", "3. low": "168.0", "4. close": "173.31", "5. adjusted close": "11.554", "6. volume": "23816500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-02": {"1. open": "188.59", "2. high": "191.83", "3. low": "175.4", "4. close": "180.95", "5. adjusted close": "12.0633333333333", "6. volume": "20775400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-10-01": {"1. open": "193.96", "2. high": "194.23", "3. low": "188.37", "4. close": "193.0", "5. adjusted close": "12.8666666666667", "6. volume": "7755900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-30": {"1. open": "189.0", "2. high": "194.5", "3. low": "188.0", "4. close": "193.37", "5. adjusted close": "12.8913333333333", "6. volume": "8924700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-27": {"1. open": "187.52", "2. high": "191.28", "3. low": "186.43", "4. close": "190.9", "5. adjusted close": "12.7266666666667", "6. volume": "5916400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-26": {"1. open": "186.7", "2. high": "189.68", "3. low": "185.611", "4. close": "188.64", "5. adjusted close": "12.576", "6. volume": "6614400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-25": {"1. open": "183.56", "2. high": "186.3", "3. low": "180.5", "4. close": "185.238", "5. adjusted close": "12.3492", "6. volume": "8252700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-24": {"1. open": "179.1401", "2. high": "184.96", "3. low": "177.65", "4. close": "182.33", "5. adjusted close": "12.1553333333333", "6. volume": "6273400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-23": {"1. open": "184.48", "2. high": "185.48", "3. low": "177.11", "4. close": "181.11", "5. adjusted close": "12.074", "6. volume": "8173400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-20": {"1. open": "178.9", "2. high": "185.83", "3. low": "178.56", "4. close": "183.39", "5. adjusted close": "12.226", "6. volume": "13401700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-19": {"1. open": "170.8", "2. high": "180.47", "3. low": "169.08", "4. close": "177.92", "5. adjusted close": "11.8613333333333", "6. volume": "15594600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-18": {"1. open": "167.07", "2. high": "167.45", "3. low": "164.2", "4. close": "166.218", "5. adjusted close": "11.0812", "6. volume": "5439700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-17": {"1. open": "165.08", "2. high": "168.42", "3. low": "163.361", "4. close": "166.23", "5. adjusted close": "11.082", "6. volume": "5496900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-16": {"1. open": "168.0", "2. high": "170.85", "3. low": "165.85", "4. close": "166.58", "5. adjusted close": "11.1053333333333", "6. volume": "7574900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-13": {"1. open": "162.77", "2. high": "166.37", "3. low": "162.16", "4. close": "165.54", "5. adjusted close": "11.036", "6. volume": "5401200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-12": {"1. open": "164.0", "2. high": "166.76", "3. low": "160.51", "4. close": "164.93", "5. adjusted close": "10.9953333333333", "6. volume": "6160000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-11": {"1. open": "166.41", "2. high": "167.895", "3. low": "162.13", "4. close": "163.52", "5. adjusted close": "10.9013333333333", "6. volume": "5832500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-10": {"1. open": "161.45", "2. high": "167.5", "3. low": "160.63", "4. close": "166.37", "5. adjusted close": "11.0913333333333", "6. volume": "8967800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-09": {"1. open": "163.12", "2. high": "164.5", "3. low": "158.51", "4. close": "160.7", "5. adjusted close": "10.7133333333333", "6. volume": "14344500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-06": {"1. open": "168.57", "2. high": "169.7", "3. low": "165.15", "4. close": "166.97", "5. adjusted close": "11.1313333333333", "6. volume": "8619700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-05": {"1. open": "170.1", "2. high": "171.5", "3. low": "168.25", "4. close": "169.93", "5. adjusted close": "11.3286666666667", "6. volume": "6685300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-04": {"1. open": "169.77", "2. high": "171.62", "3. low": "165.56", "4. close": "170.622", "5. adjusted close": "11.3748", "6. volume": "11475700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-09-03": {"1. open": "173.4", "2. high": "173.7", "3. low": "166.4", "4. close": "168.94", "5. adjusted close": "11.2626666666667", "6. volume": "12061100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-30": {"1. open": "166.37", "2. high": "169.21", "3. low": "163.96", "4. close": "169.0", "5. adjusted close": "11.2666666666667", "6. volume": "11028400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-29": {"1. open": "164.215", "2. high": "167.75", "3. low": "162.51", "4. close": "166.06", "5. adjusted close": "11.0706666666667", "6. volume": "9436000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-28": {"1. open": "169.06", "2. high": "171.5", "3. low": "163.25", "4. close": "166.45", "5. adjusted close": "11.0966666666667", "6. volume": "14740100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-27": {"1. open": "162.3", "2. high": "168.8", "3. low": "160.9501", "4. close": "167.01", "5. adjusted close": "11.134", "6. volume": "17566900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-26": {"1. open": "165.15", "2. high": "173.0", "3. low": "160.25", "4. close": "164.22", "5. adjusted close": "10.948", "6. volume": "24171100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-23": {"1. open": "157.0", "2. high": "162.3", "3. low": "155.0", "4. close": "161.839", "5. adjusted close": "10.7892666666667", "6. volume": "12931900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-22": {"1. open": "149.22", "2. high": "157.48", "3. low": "148.14", "4. close": "157.1", "5. adjusted close": "10.4733333333333", "6. volume": "10592400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-21": {"1. open": "150.0", "2. high": "150.3091", "3. low": "146.25", "4. close": "147.86", "5. adjusted close": "9.85733333333333", "6. volume": "6266300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-20": {"1. open": "148.65", "2. high": "149.78", "3. low": "147.0", "4. close": "149.58", "5. adjusted close": "9.972", "6. volume": "6418200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-19": {"1. open": "143.4269", "2. high": "147.38", "3. low": "142.83", "4. close": "144.9", "5. adjusted close": "9.66", "6. volume": "8037700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-16": {"1. open": "141.63", "2. high": "143.907", "3. low": "140.97", "4. close": "142.0", "5. adjusted close": "9.46666666666667", "6. volume": "7108100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-15": {"1. open": "136.4301", "2. high": "143.5999", "3. low": "135.0", "4. close": "139.67", "5. adjusted close": "9.31133333333333", "6. volume": "10179200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-14": {"1. open": "142.72", "2. high": "144.8399", "3. low": "138.05", "4. close": "139.36", "5. adjusted close": "9.29066666666667", "6. volume": "11693800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-13": {"1. open": "149.5", "2. high": "149.84", "3. low": "144.45", "4. close": "145.43", "5. adjusted close": "9.69533333333333", "6. volume": "8748900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-12": {"1. open": "149.43", "2. high": "150.5", "3. low": "142.05", "4. close": "147.38", "5. adjusted close": "9.82533333333333", "6. volume": "14912200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-09": {"1. open": "152.4", "2. high": "155.95", "3. low": "151.25", "4. close": "153.0", "5. adjusted close": "10.2", "6. volume": "8927700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-08": {"1. open": "154.355", "2. high": "158.88", "3. low": "150.46", "4. close": "153.48", "5. adjusted close": "10.232", "6. volume": "27246800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-07": {"1. open": "141.89", "2. high": "141.95", "3. low": "132.36", "4. close": "134.23", "5. adjusted close": "8.94866666666667", "6. volume": "18212200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-06": {"1. open": "144.75", "2. high": "145.73", "3. low": "141.1", "4. close": "142.15", "5. adjusted close": "9.47666666666667", "6. volume": "9254500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-05": {"1. open": "140.01", "2. high": "144.89", "3. low": "139.65", "4. close": "144.68", "5. adjusted close": "9.64533333333333", "6. volume": "10200700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-02": {"1. open": "134.59", "2. high": "138.25", "3. low": "133.61", "4. close": "138.0", "5. adjusted close": "9.2", "6. volume": "6269900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-08-01": {"1. open": "135.0", "2. high": "136.52", "3. low": "132.631", "4. close": "135.55", "5. adjusted close": "9.03666666666667", "6. volume": "5323600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-31": {"1. open": "132.57", "2. high": "134.975", "3. low": "131.45", "4. close": "134.28", "5. adjusted close": "8.952", "6. volume": "6351700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-30": {"1. open": "134.8", "2. high": "137.49", "3. low": "128.18", "4. close": "131.74", "5. adjusted close": "8.78266666666667", "6. volume": "13127000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-29": {"1. open": "129.32", "2. high": "135.37", "3. low": "128.25", "4. close": "134.62", "5. adjusted close": "8.97466666666667", "6. volume": "9678900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-26": {"1. open": "128.14", "2. high": "130.68", "3. low": "126.61", "4. close": "129.39", "5. adjusted close": "8.626", "6. volume": "9633100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-25": {"1. open": "120.4", "2. high": "124.75", "3. low": "120.19", "4. close": "124.07", "5. adjusted close": "8.27133333333333", "6. volume": "5284300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-24": {"1. open": "124.47", "2. high": "124.5", "3. low": "119.56", "4. close": "121.7", "5. adjusted close": "8.11333333333333", "6. volume": "6869000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-23": {"1. open": "124.0", "2. high": "125.56", "3. low": "121.82", "4. close": "122.74", "5. adjusted close": "8.18266666666667", "6. volume": "7736400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-22": {"1. open": "119.89", "2. high": "126.68", "3. low": "119.88", "4. close": "122.43", "5. adjusted close": "8.162", "6. volume": "9797800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-19": {"1. open": "118.5", "2. high": "120.55", "3. low": "116.51", "4. close": "119.68", "5. adjusted close": "7.97866666666667", "6. volume": "5890300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-18": {"1. open": "120.97", "2. high": "122.73", "3. low": "116.18", "4. close": "119.03", "5. adjusted close": "7.93533333333333", "6. volume": "11398100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-17": {"1. open": "106.52", "2. high": "121.62", "3. low": "104.5", "4. close": "120.25", "5. adjusted close": "8.01666666666667", "6. volume": "26029000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-16": {"1. open": "126.28", "2. high": "126.32", "3. low": "107.3", "4. close": "109.05", "5. adjusted close": "7.27", "6. volume": "32371900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-15": {"1. open": "133.03", "2. high": "133.259", "3. low": "126.82", "4. close": "127.26", "5. adjusted close": "8.484", "6. volume": "9922400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-12": {"1. open": "125.5", "2. high": "129.94", "3. low": "124.51", "4. close": "129.9", "5. adjusted close": "8.66", "6. volume": "11344000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-11": {"1. open": "124.88", "2. high": "126.09", "3. low": "122.35", "4. close": "125.61", "5. adjusted close": "8.374", "6. volume": "7483600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-10": {"1. open": "123.19", "2. high": "123.25", "3. low": "120.79", "4. close": "122.27", "5. adjusted close": "8.15133333333333", "6. volume": "5600100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-09": {"1. open": "124.64", "2. high": "125.32", "3. low": "121.91", "4. close": "123.45", "5. adjusted close": "8.23", "6. volume": "8603300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-08": {"1. open": "121.37", "2. high": "122.1799", "3. low": "118.82", "4. close": "121.61", "5. adjusted close": "8.10733333333333", "6. volume": "7814200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-05": {"1. open": "118.32", "2. high": "120.28", "3. low": "115.7", "4. close": "120.09", "5. adjusted close": "8.006", "6. volume": "6818700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-03": {"1. open": "118.0", "2. high": "119.25", "3. low": "114.27", "4. close": "115.24", "5. adjusted close": "7.68266666666667", "6. volume": "4806700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-02": {"1. open": "118.255", "2. high": "121.89", "3. low": "115.5", "4. close": "117.82", "5. adjusted close": "7.85466666666667", "6. volume": "12064100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-07-01": {"1. open": "109.36", "2. high": "117.77", "3. low": "109.15", "4. close": "117.179", "5. adjusted close": "7.81193333333333", "6. volume": "10903600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-28": {"1. open": "108.57", "2. high": "109.44", "3. low": "106.71", "4. close": "107.36", "5. adjusted close": "7.15733333333333", "6. volume": "5748600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-27": {"1. open": "106.75", "2. high": "110.25", "3. low": "106.132", "4. close": "109.25", "5. adjusted close": "7.28333333333333", "6. volume": "8744900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-26": {"1. open": "103.8", "2. high": "105.8699", "3. low": "102.66", "4. close": "105.72", "5. adjusted close": "7.048", "6. volume": "6602600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-25": {"1. open": "103.1", "2. high": "104.2", "3. low": "100.55", "4. close": "102.4", "5. adjusted close": "6.82666666666667", "6. volume": "5848700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-24": {"1. open": "96.5", "2. high": "102.87", "3. low": "95.3", "4. close": "101.49", "5. adjusted close": "6.766", "6. volume": "7119800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-21": {"1. open": "103.7", "2. high": "103.7", "3. low": "97.5", "4. close": "99.55", "5. adjusted close": "6.63666666666667", "6. volume": "11718600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-20": {"1. open": "104.65", "2. high": "107.13", "3. low": "99.45", "4. close": "100.65", "5. adjusted close": "6.71", "6. volume": "10106500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-19": {"1. open": "102.06", "2. high": "106.67", "3. low": "102.01", "4. close": "104.68", "5. adjusted close": "6.97866666666667", "6. volume": "8578900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-18": {"1. open": "101.75", "2. high": "103.98", "3. low": "99.2", "4. close": "103.39", "5. adjusted close": "6.89266666666667", "6. volume": "8795300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-17": {"1. open": "103.6", "2. high": "104.75", "3. low": "101.2", "4. close": "102.2", "5. adjusted close": "6.81333333333333", "6. volume": "7066200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-14": {"1. open": "100.0", "2. high": "102.52", "3. low": "99.33", "4. close": "100.3", "5. adjusted close": "6.68666666666667", "6. volume": "6564700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-13": {"1. open": "99.0", "2. high": "99.28", "3. low": "95.1201", "4. close": "98.18", "5. adjusted close": "6.54533333333333", "6. volume": "5961600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-12": {"1. open": "96.8", "2. high": "100.48", "3. low": "95.75", "4. close": "97.73", "5. adjusted close": "6.51533333333333", "6. volume": "9192700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-11": {"1. open": "98.18", "2. high": "98.68", "3. low": "94.05", "4. close": "94.47", "5. adjusted close": "6.298", "6. volume": "7394000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-10": {"1. open": "98.93", "2. high": "102.52", "3. low": "98.57", "4. close": "100.05", "5. adjusted close": "6.67", "6. volume": "9228600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-07": {"1. open": "98.0", "2. high": "102.9", "3. low": "96.7", "4. close": "102.04", "5. adjusted close": "6.80266666666667", "6. volume": "10711600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-06": {"1. open": "95.25", "2. high": "99.27", "3. low": "95.11", "4. close": "97.35", "5. adjusted close": "6.49", "6. volume": "9510900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-05": {"1. open": "93.66", "2. high": "97.9699", "3. low": "89.11", "4. close": "95.37", "5. adjusted close": "6.358", "6. volume": "12224800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-04": {"1. open": "92.75", "2. high": "96.42", "3. low": "92.4001", "4. close": "94.84", "5. adjusted close": "6.32266666666667", "6. volume": "8856100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-06-03": {"1. open": "97.62", "2. high": "97.62", "3. low": "88.25", "4. close": "92.59", "5. adjusted close": "6.17266666666667", "6. volume": "19139600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-31": {"1. open": "106.26", "2. high": "106.44", "3. low": "97.73", "4. close": "97.76", "5. adjusted close": "6.51733333333333", "6. volume": "15172000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-30": {"1. open": "102.46", "2. high": "109.54", "3. low": "101.2", "4. close": "104.95", "5. adjusted close": "6.99666666666667", "6. volume": "16133700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-29": {"1. open": "113.55", "2. high": "114.9", "3. low": "99.0", "4. close": "104.629", "5. adjusted close": "6.97526666666667", "6. volume": "25099500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-28": {"1. open": "101.55", "2. high": "110.75", "3. low": "100.3", "4. close": "110.334", "5. adjusted close": "7.3556", "6. volume": "19691900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-24": {"1. open": "92.6", "2. high": "97.95", "3. low": "92.0", "4. close": "97.08", "5. adjusted close": "6.472", "6. volume": "16124200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-23": {"1. open": "84.805", "2. high": "93.01", "3. low": "83.05", "4. close": "92.73", "5. adjusted close": "6.182", "6. volume": "12022200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-22": {"1. open": "86.37", "2. high": "90.96", "3. low": "85.5", "4. close": "87.24", "5. adjusted close": "5.816", "6. volume": "8568000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-21": {"1. open": "88.5", "2. high": "89.99", "3. low": "85.2801", "4. close": "87.59", "5. adjusted close": "5.83933333333333", "6. volume": "8998200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-20": {"1. open": "91.12", "2. high": "92.5", "3. low": "88.63", "4. close": "89.94", "5. adjusted close": "5.996", "6. volume": "8348400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-17": {"1. open": "92.5", "2. high": "94.4399", "3. low": "87.5", "4. close": "91.5", "5. adjusted close": "6.1", "6. volume": "19002200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-16": {"1. open": "94.7", "2. high": "95.0", "3. low": "88.66", "4. close": "92.248", "5. adjusted close": "6.14986666666667", "6. volume": "21614000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-15": {"1. open": "81.8", "2. high": "86.88", "3. low": "78.11", "4. close": "84.842", "5. adjusted close": "5.65613333333333", "6. volume": "16878700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-14": {"1. open": "94.22", "2. high": "97.12", "3. low": "81.15", "4. close": "83.24", "5. adjusted close": "5.54933333333333", "6. volume": "37163900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-13": {"1. open": "80.99", "2. high": "88.0", "3. low": "79.151", "4. close": "87.8", "5. adjusted close": "5.85333333333333", "6. volume": "22416900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-10": {"1. open": "69.65", "2. high": "81.0", "3. low": "69.25", "4. close": "76.764", "5. adjusted close": "5.1176", "6. volume": "25082600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-09": {"1. open": "70.12", "2. high": "75.77", "3. low": "63.69", "4. close": "69.4", "5. adjusted close": "4.62666666666667", "6. volume": "28605000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-08": {"1. open": "57.5", "2. high": "58.2", "3. low": "55.71", "4. close": "55.7865", "5. adjusted close": "3.7191", "6. volume": "6769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-07": {"1. open": "62.0", "2. high": "62.37", "3. low": "55.12", "4. close": "55.51", "5. adjusted close": "3.70066666666667", "6. volume": "9991000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-06": {"1. open": "56.39", "2. high": "59.66", "3. low": "55.5", "4. close": "59.5", "5. adjusted close": "3.96666666666667", "6. volume": "4366700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-03": {"1. open": "56.47", "2. high": "56.47", "3. low": "54.5", "4. close": "54.55", "5. adjusted close": "3.63666666666667", "6. volume": "3378700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-02": {"1. open": "53.85", "2. high": "55.27", "3. low": "53.7", "4. close": "54.11", "5. adjusted close": "3.60733333333333", "6. volume": "3050400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-05-01": {"1. open": "55.99", "2. high": "55.99", "3. low": "53.0", "4. close": "53.28", "5. adjusted close": "3.552", "6. volume": "2742800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-30": {"1. open": "56.0", "2. high": "58.18", "3. low": "53.76", "4. close": "53.99", "5. adjusted close": "3.59933333333333", "6. volume": "5522600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-29": {"1. open": "51.76", "2. high": "54.99", "3. low": "51.2", "4. close": "54.94", "5. adjusted close": "3.66266666666667", "6. volume": "3639700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-26": {"1. open": "53.13", "2. high": "53.74", "3. low": "50.62", "4. close": "51.2", "5. adjusted close": "3.41333333333333", "6. volume": "3622100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-25": {"1. open": "50.5", "2. high": "52.4", "3. low": "50.5", "4. close": "52.0", "5. adjusted close": "3.46666666666667", "6. volume": "2795900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-24": {"1. open": "50.9", "2. high": "51.05", "3. low": "48.98", "4. close": "50.43", "5. adjusted close": "3.362", "6. volume": "2630000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-23": {"1. open": "51.0", "2. high": "52.92", "3. low": "50.66", "4. close": "51.01", "5. adjusted close": "3.40066666666667", "6. volume": "3733800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-22": {"1. open": "48.6", "2. high": "50.2", "3. low": "47.75", "4. close": "50.19", "5. adjusted close": "3.346", "6. volume": "3939400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-19": {"1. open": "47.46", "2. high": "49.88", "3. low": "47.07", "4. close": "47.83", "5. adjusted close": "3.18866666666667", "6. volume": "3011700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-18": {"1. open": "45.98", "2. high": "47.599", "3. low": "45.3901", "4. close": "46.97", "5. adjusted close": "3.13133333333333", "6. volume": "3367900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-17": {"1. open": "45.5", "2. high": "45.95", "3. low": "44.54", "4. close": "45.45", "5. adjusted close": "3.03", "6. volume": "2118500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-16": {"1. open": "44.19", "2. high": "46.14", "3. low": "43.91", "4. close": "45.59", "5. adjusted close": "3.03933333333333", "6. volume": "3180400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-15": {"1. open": "43.5", "2. high": "43.8", "3. low": "42.51", "4. close": "43.3", "5. adjusted close": "2.88666666666667", "6. volume": "1681400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-12": {"1. open": "43.25", "2. high": "45.139", "3. low": "43.05", "4. close": "43.75", "5. adjusted close": "2.91666666666667", "6. volume": "3149400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-11": {"1. open": "42.06", "2. high": "44.55", "3. low": "41.75", "4. close": "43.59", "5. adjusted close": "2.906", "6. volume": "3447400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-10": {"1. open": "40.7", "2. high": "42.01", "3. low": "40.61", "4. close": "41.86", "5. adjusted close": "2.79066666666667", "6. volume": "2121100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-09": {"1. open": "41.8", "2. high": "41.8299", "3. low": "40.33", "4. close": "40.5", "5. adjusted close": "2.7", "6. volume": "1696100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-08": {"1. open": "41.97", "2. high": "42.5499", "3. low": "41.51", "4. close": "41.83", "5. adjusted close": "2.78866666666667", "6. volume": "1679000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-05": {"1. open": "42.0", "2. high": "42.0", "3. low": "40.5", "4. close": "41.37", "5. adjusted close": "2.758", "6. volume": "1552400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-04": {"1. open": "41.11", "2. high": "42.25", "3. low": "40.811", "4. close": "42.01", "5. adjusted close": "2.80066666666667", "6. volume": "2264800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-03": {"1. open": "43.1", "2. high": "43.47", "3. low": "40.2105", "4. close": "41.1", "5. adjusted close": "2.74", "6. volume": "5643600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-02": {"1. open": "43.6", "2. high": "45.5", "3. low": "43.5101", "4. close": "44.34", "5. adjusted close": "2.956", "6. volume": "6652400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-04-01": {"1. open": "42.36", "2. high": "46.68", "3. low": "41.7", "4. close": "43.93", "5. adjusted close": "2.92866666666667", "6. volume": "14098500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-28": {"1. open": "38.23", "2. high": "38.24", "3. low": "37.75", "4. close": "37.89", "5. adjusted close": "2.526", "6. volume": "1158700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-27": {"1. open": "37.94", "2. high": "38.38", "3. low": "37.31", "4. close": "38.16", "5. adjusted close": "2.544", "6. volume": "1296300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-26": {"1. open": "37.98", "2. high": "38.22", "3. low": "37.66", "4. close": "37.86", "5. adjusted close": "2.524", "6. volume": "1808200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-25": {"1. open": "37.1", "2. high": "38.52", "3. low": "36.77", "4. close": "37.53", "5. adjusted close": "2.502", "6. volume": "2378800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-22": {"1. open": "36.2", "2. high": "36.8", "3. low": "36.2", "4. close": "36.62", "5. adjusted close": "2.44133333333333", "6. volume": "440200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-21": {"1. open": "35.95", "2. high": "37.06", "3. low": "35.74", "4. close": "36.01", "5. adjusted close": "2.40066666666667", "6. volume": "1146300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-20": {"1. open": "35.26", "2. high": "36.07", "3. low": "35.16", "4. close": "35.95", "5. adjusted close": "2.39666666666667", "6. volume": "1423000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-19": {"1. open": "35.25", "2. high": "35.6", "3. low": "34.94", "4. close": "35.08", "5. adjusted close": "2.33866666666667", "6. volume": "1098500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-18": {"1. open": "35.3", "2. high": "36.06", "3. low": "34.92", "4. close": "35.15", "5. adjusted close": "2.34333333333333", "6. volume": "1316100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-15": {"1. open": "36.64", "2. high": "36.65", "3. low": "35.21", "4. close": "35.29", "5. adjusted close": "2.35266666666667", "6. volume": "3279600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-14": {"1. open": "38.9", "2. high": "38.91", "3. low": "36.77", "4. close": "36.85", "5. adjusted close": "2.45666666666667", "6. volume": "2021000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-13": {"1. open": "39.0", "2. high": "39.49", "3. low": "38.81", "4. close": "38.98", "5. adjusted close": "2.59866666666667", "6. volume": "822000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-12": {"1. open": "38.9", "2. high": "39.38", "3. low": "38.85", "4. close": "39.12", "5. adjusted close": "2.608", "6. volume": "1275100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-11": {"1. open": "38.87", "2. high": "39.44", "3. low": "38.65", "4. close": "39.1", "5. adjusted close": "2.60666666666667", "6. volume": "1579500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-08": {"1. open": "38.06", "2. high": "39.44", "3. low": "37.36", "4. close": "38.47", "5. adjusted close": "2.56466666666667", "6. volume": "912100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-07": {"1. open": "37.73", "2. high": "38.65", "3. low": "36.88", "4. close": "38.23", "5. adjusted close": "2.54866666666667", "6. volume": "1158300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-06": {"1. open": "37.01", "2. high": "37.88", "3. low": "36.97", "4. close": "37.69", "5. adjusted close": "2.51266666666667", "6. volume": "1150000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-05": {"1. open": "36.0", "2. high": "36.92", "3. low": "35.79", "4. close": "36.65", "5. adjusted close": "2.44333333333333", "6. volume": "2087000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-04": {"1. open": "34.77", "2. high": "35.83", "3. low": "34.7", "4. close": "35.58", "5. adjusted close": "2.372", "6. volume": "1757700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-03-01": {"1. open": "35.0", "2. high": "35.08", "3. low": "34.25", "4. close": "34.65", "5. adjusted close": "2.31", "6. volume": "1546600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-28": {"1. open": "35.89", "2. high": "36.1", "3. low": "34.37", "4. close": "34.83", "5. adjusted close": "2.322", "6. volume": "1964900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-27": {"1. open": "34.41", "2. high": "35.41", "3. low": "34.4", "4. close": "35.1", "5. adjusted close": "2.34", "6. volume": "1959200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-26": {"1. open": "34.46", "2. high": "34.96", "3. low": "33.8", "4. close": "34.43", "5. adjusted close": "2.29533333333333", "6. volume": "2762900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-25": {"1. open": "36.15", "2. high": "36.75", "3. low": "34.34", "4. close": "34.38", "5. adjusted close": "2.292", "6. volume": "2889400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-22": {"1. open": "35.72", "2. high": "36.39", "3. low": "35.6", "4. close": "36.11", "5. adjusted close": "2.40733333333333", "6. volume": "2547300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-21": {"1. open": "36.49", "2. high": "37.39", "3. low": "34.54", "4. close": "35.16", "5. adjusted close": "2.344", "6. volume": "9037800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-20": {"1. open": "39.3", "2. high": "39.65", "3. low": "38.46", "4. close": "38.54", "5. adjusted close": "2.56933333333333", "6. volume": "3122000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-19": {"1. open": "37.36", "2. high": "39.29", "3. low": "37.31", "4. close": "39.28", "5. adjusted close": "2.61866666666667", "6. volume": "2701400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-15": {"1. open": "38.5", "2. high": "38.51", "3. low": "36.95", "4. close": "37.04", "5. adjusted close": "2.46933333333333", "6. volume": "2017600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-14": {"1. open": "38.64", "2. high": "38.75", "3. low": "38.21", "4. close": "38.3", "5. adjusted close": "2.55333333333333", "6. volume": "990700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-13": {"1. open": "38.3", "2. high": "39.0", "3. low": "38.05", "4. close": "38.45", "5. adjusted close": "2.56333333333333", "6. volume": "966800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-12": {"1. open": "38.45", "2. high": "38.87", "3. low": "37.29", "4. close": "37.89", "5. adjusted close": "2.526", "6. volume": "2261300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-11": {"1. open": "37.98", "2. high": "39.15", "3. low": "37.5", "4. close": "38.42", "5. adjusted close": "2.56133333333333", "6. volume": "3266300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-08": {"1. open": "39.45", "2. high": "40.0", "3. low": "39.14", "4. close": "39.24", "5. adjusted close": "2.616", "6. volume": "1139800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-07": {"1. open": "39.19", "2. high": "39.68", "3. low": "38.95", "4. close": "39.48", "5. adjusted close": "2.632", "6. volume": "1196600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-06": {"1. open": "38.18", "2. high": "39.39", "3. low": "37.9045", "4. close": "39.17", "5. adjusted close": "2.61133333333333", "6. volume": "1893200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-05": {"1. open": "38.0", "2. high": "38.65", "3. low": "37.68", "4. close": "38.13", "5. adjusted close": "2.542", "6. volume": "1310200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-04": {"1. open": "38.4", "2. high": "38.42", "3. low": "37.59", "4. close": "37.74", "5. adjusted close": "2.516", "6. volume": "1128000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-02-01": {"1. open": "38.17", "2. high": "38.5", "3. low": "37.62", "4. close": "38.3", "5. adjusted close": "2.55333333333333", "6. volume": "1100600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-31": {"1. open": "37.87", "2. high": "37.87", "3. low": "36.93", "4. close": "37.51", "5. adjusted close": "2.50066666666667", "6. volume": "901400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-30": {"1. open": "37.85", "2. high": "38.0", "3. low": "37.43", "4. close": "37.52", "5. adjusted close": "2.50133333333333", "6. volume": "968100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-29": {"1. open": "38.1", "2. high": "38.44", "3. low": "37.13", "4. close": "37.95", "5. adjusted close": "2.53", "6. volume": "1426600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-28": {"1. open": "36.86", "2. high": "38.71", "3. low": "36.86", "4. close": "38.03", "5. adjusted close": "2.53533333333333", "6. volume": "1986000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-25": {"1. open": "37.0", "2. high": "37.54", "3. low": "36.8", "4. close": "36.98", "5. adjusted close": "2.46533333333333", "6. volume": "1287800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-24": {"1. open": "36.0", "2. high": "37.72", "3. low": "35.84", "4. close": "36.99", "5. adjusted close": "2.466", "6. volume": "1970400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-23": {"1. open": "35.02", "2. high": "36.24", "3. low": "34.96", "4. close": "36.0", "5. adjusted close": "2.4", "6. volume": "1564300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-22": {"1. open": "34.56", "2. high": "35.55", "3. low": "34.26", "4. close": "35.19", "5. adjusted close": "2.346", "6. volume": "1920200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-18": {"1. open": "34.74", "2. high": "34.78", "3. low": "33.82", "4. close": "34.52", "5. adjusted close": "2.30133333333333", "6. volume": "3555100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-17": {"1. open": "34.16", "2. high": "34.85", "3. low": "33.92", "4. close": "34.38", "5. adjusted close": "2.292", "6. volume": "1436700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-16": {"1. open": "33.85", "2. high": "34.23", "3. low": "33.73", "4. close": "34.1", "5. adjusted close": "2.27333333333333", "6. volume": "1378200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-15": {"1. open": "33.11", "2. high": "34.25", "3. low": "33.08", "4. close": "33.9", "5. adjusted close": "2.26", "6. volume": "1624200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-14": {"1. open": "33.08", "2. high": "33.38", "3. low": "32.85", "4. close": "33.26", "5. adjusted close": "2.21733333333333", "6. volume": "925100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-11": {"1. open": "34.04", "2. high": "34.04", "3. low": "32.11", "4. close": "32.91", "5. adjusted close": "2.194", "6. volume": "1563200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-10": {"1. open": "33.87", "2. high": "33.99", "3. low": "33.38", "4. close": "33.53", "5. adjusted close": "2.23533333333333", "6. volume": "922500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-09": {"1. open": "34.01", "2. high": "34.19", "3. low": "33.4", "4. close": "33.64", "5. adjusted close": "2.24266666666667", "6. volume": "698000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-08": {"1. open": "34.5", "2. high": "34.5", "3. low": "33.11", "4. close": "33.68", "5. adjusted close": "2.24533333333333", "6. volume": "1284000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-07": {"1. open": "34.8", "2. high": "34.8", "3. low": "33.9", "4. close": "34.34", "5. adjusted close": "2.28933333333333", "6. volume": "442000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-04": {"1. open": "34.8", "2. high": "34.8", "3. low": "33.92", "4. close": "34.4", "5. adjusted close": "2.29333333333333", "6. volume": "674000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-03": {"1. open": "35.18", "2. high": "35.45", "3. low": "34.75", "4. close": "34.77", "5. adjusted close": "2.318", "6. volume": "742000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2013-01-02": {"1. open": "35.0", "2. high": "35.4499", "3. low": "34.705", "4. close": "35.36", "5. adjusted close": "2.35733333333333", "6. volume": "1194800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-31": {"1. open": "33.0", "2. high": "33.97", "3. low": "33.0", "4. close": "33.87", "5. adjusted close": "2.258", "6. volume": "594900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-28": {"1. open": "33.38", "2. high": "33.65", "3. low": "33.02", "4. close": "33.22", "5. adjusted close": "2.21466666666667", "6. volume": "414100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-27": {"1. open": "33.5", "2. high": "33.91", "3. low": "33.0", "4. close": "33.69", "5. adjusted close": "2.246", "6. volume": "561100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-26": {"1. open": "33.96", "2. high": "34.5", "3. low": "33.5", "4. close": "33.59", "5. adjusted close": "2.23933333333333", "6. volume": "601400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-24": {"1. open": "33.64", "2. high": "34.35", "3. low": "33.55", "4. close": "34.28", "5. adjusted close": "2.28533333333333", "6. volume": "375800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-21": {"1. open": "33.94", "2. high": "34.17", "3. low": "33.58", "4. close": "34.0", "5. adjusted close": "2.26666666666667", "6. volume": "1492400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-20": {"1. open": "34.51", "2. high": "34.7881", "3. low": "34.05", "4. close": "34.43", "5. adjusted close": "2.29533333333333", "6. volume": "921200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-19": {"1. open": "34.75", "2. high": "35.26", "3. low": "34.52", "4. close": "34.61", "5. adjusted close": "2.30733333333333", "6. volume": "1298800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-18": {"1. open": "34.26", "2. high": "35.07", "3. low": "34.26", "4. close": "34.59", "5. adjusted close": "2.306", "6. volume": "1553900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-17": {"1. open": "33.77", "2. high": "34.5", "3. low": "33.75", "4. close": "34.4", "5. adjusted close": "2.29333333333333", "6. volume": "824900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-14": {"1. open": "33.6", "2. high": "34.4", "3. low": "33.59", "4. close": "33.81", "5. adjusted close": "2.254", "6. volume": "1023000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-13": {"1. open": "35.26", "2. high": "35.3", "3. low": "32.75", "4. close": "33.61", "5. adjusted close": "2.24066666666667", "6. volume": "2151300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-12": {"1. open": "35.21", "2. high": "35.8", "3. low": "34.95", "4. close": "35.26", "5. adjusted close": "2.35066666666667", "6. volume": "2063800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-11": {"1. open": "34.6", "2. high": "35.5", "3. low": "34.46", "4. close": "35.28", "5. adjusted close": "2.352", "6. volume": "1572600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-10": {"1. open": "34.43", "2. high": "34.7999", "3. low": "34.18", "4. close": "34.57", "5. adjusted close": "2.30466666666667", "6. volume": "929800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-07": {"1. open": "34.3", "2. high": "34.49", "3. low": "33.85", "4. close": "34.17", "5. adjusted close": "2.278", "6. volume": "664400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-06": {"1. open": "33.82", "2. high": "34.8", "3. low": "33.5", "4. close": "33.9", "5. adjusted close": "2.26", "6. volume": "660400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-05": {"1. open": "33.82", "2. high": "34.19", "3. low": "33.58", "4. close": "33.71", "5. adjusted close": "2.24733333333333", "6. volume": "661500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-04": {"1. open": "34.08", "2. high": "34.8", "3. low": "33.55", "4. close": "33.9", "5. adjusted close": "2.26", "6. volume": "1263300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-12-03": {"1. open": "33.89", "2. high": "35.0", "3. low": "33.5", "4. close": "34.62", "5. adjusted close": "2.308", "6. volume": "2085700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-30": {"1. open": "33.63", "2. high": "34.28", "3. low": "33.01", "4. close": "33.82", "5. adjusted close": "2.25466666666667", "6. volume": "1420300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-29": {"1. open": "33.44", "2. high": "34.0", "3. low": "32.87", "4. close": "33.69", "5. adjusted close": "2.246", "6. volume": "1103400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-28": {"1. open": "32.0", "2. high": "34.29", "3. low": "31.91", "4. close": "33.23", "5. adjusted close": "2.21533333333333", "6. volume": "1525200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-27": {"1. open": "32.13", "2. high": "32.66", "3. low": "31.52", "4. close": "32.15", "5. adjusted close": "2.14333333333333", "6. volume": "910800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-26": {"1. open": "32.1", "2. high": "32.3", "3. low": "31.62", "4. close": "32.27", "5. adjusted close": "2.15133333333333", "6. volume": "495800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-23": {"1. open": "32.6", "2. high": "32.83", "3. low": "31.7", "4. close": "32.13", "5. adjusted close": "2.142", "6. volume": "430300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-21": {"1. open": "32.61", "2. high": "33.47", "3. low": "32.286", "4. close": "32.47", "5. adjusted close": "2.16466666666667", "6. volume": "963200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-20": {"1. open": "32.8", "2. high": "33.1", "3. low": "31.91", "4. close": "33.0", "5. adjusted close": "2.2", "6. volume": "922500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-19": {"1. open": "32.07", "2. high": "33.25", "3. low": "31.84", "4. close": "32.92", "5. adjusted close": "2.19466666666667", "6. volume": "1392400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-16": {"1. open": "31.15", "2. high": "32.0", "3. low": "30.5901", "4. close": "31.8399", "5. adjusted close": "2.12266", "6. volume": "908700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-15": {"1. open": "31.3", "2. high": "31.44", "3. low": "30.5", "4. close": "30.82", "5. adjusted close": "2.05466666666667", "6. volume": "984000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-14": {"1. open": "31.96", "2. high": "32.12", "3. low": "31.204", "4. close": "31.38", "5. adjusted close": "2.092", "6. volume": "871300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-13": {"1. open": "31.29", "2. high": "32.0", "3. low": "30.72", "4. close": "31.6143", "5. adjusted close": "2.10762", "6. volume": "998300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-12": {"1. open": "30.29", "2. high": "31.42", "3. low": "30.16", "4. close": "31.07", "5. adjusted close": "2.07133333333333", "6. volume": "555900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-09": {"1. open": "30.6", "2. high": "30.93", "3. low": "29.85", "4. close": "30.32", "5. adjusted close": "2.02133333333333", "6. volume": "863000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-08": {"1. open": "31.01", "2. high": "31.88", "3. low": "30.94", "4. close": "31.31", "5. adjusted close": "2.08733333333333", "6. volume": "1274000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-07": {"1. open": "31.0", "2. high": "32.05", "3. low": "30.81", "4. close": "31.54", "5. adjusted close": "2.10266666666667", "6. volume": "1714500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-06": {"1. open": "30.61", "2. high": "31.2", "3. low": "29.95", "4. close": "31.15", "5. adjusted close": "2.07666666666667", "6. volume": "2324000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-05": {"1. open": "29.8", "2. high": "31.58", "3. low": "29.33", "4. close": "31.5", "5. adjusted close": "2.1", "6. volume": "2048900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-02": {"1. open": "29.27", "2. high": "29.55", "3. low": "28.55", "4. close": "28.9182", "5. adjusted close": "1.92788", "6. volume": "1030300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-11-01": {"1. open": "28.25", "2. high": "29.49", "3. low": "28.2", "4. close": "29.2454", "5. adjusted close": "1.94969333333333", "6. volume": "1024100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-31": {"1. open": "27.7", "2. high": "28.35", "3. low": "27.37", "4. close": "28.1314", "5. adjusted close": "1.87542666666667", "6. volume": "775200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-26": {"1. open": "27.53", "2. high": "27.8", "3. low": "27.02", "4. close": "27.38", "5. adjusted close": "1.82533333333333", "6. volume": "477400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-25": {"1. open": "27.8", "2. high": "27.8", "3. low": "27.45", "4. close": "27.52", "5. adjusted close": "1.83466666666667", "6. volume": "577700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-24": {"1. open": "28.52", "2. high": "28.52", "3. low": "27.25", "4. close": "27.42", "5. adjusted close": "1.828", "6. volume": "1016400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-23": {"1. open": "27.38", "2. high": "28.56", "3. low": "27.3702", "4. close": "28.39", "5. adjusted close": "1.89266666666667", "6. volume": "749000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-22": {"1. open": "27.99", "2. high": "28.0", "3. low": "27.36", "4. close": "27.85", "5. adjusted close": "1.85666666666667", "6. volume": "470200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-19": {"1. open": "27.83", "2. high": "28.2", "3. low": "27.3", "4. close": "27.74", "5. adjusted close": "1.84933333333333", "6. volume": "1027400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-18": {"1. open": "28.99", "2. high": "28.99", "3. low": "27.78", "4. close": "28.04", "5. adjusted close": "1.86933333333333", "6. volume": "741000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-17": {"1. open": "28.25", "2. high": "28.84", "3. low": "27.8", "4. close": "28.8191", "5. adjusted close": "1.92127333333333", "6. volume": "668000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-16": {"1. open": "27.67", "2. high": "28.09", "3. low": "27.34", "4. close": "28.06", "5. adjusted close": "1.87066666666667", "6. volume": "479300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-15": {"1. open": "28.0", "2. high": "28.05", "3. low": "26.86", "4. close": "27.33", "5. adjusted close": "1.822", "6. volume": "1468700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-12": {"1. open": "28.32", "2. high": "28.73", "3. low": "27.5", "4. close": "27.64", "5. adjusted close": "1.84266666666667", "6. volume": "987600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-11": {"1. open": "28.96", "2. high": "28.98", "3. low": "28.25", "4. close": "28.32", "5. adjusted close": "1.888", "6. volume": "450600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-10": {"1. open": "28.39", "2. high": "28.72", "3. low": "28.01", "4. close": "28.4", "5. adjusted close": "1.89333333333333", "6. volume": "503600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-09": {"1. open": "29.12", "2. high": "29.12", "3. low": "28.25", "4. close": "28.37", "5. adjusted close": "1.89133333333333", "6. volume": "1193000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-08": {"1. open": "28.86", "2. high": "29.4", "3. low": "28.611", "4. close": "29.25", "5. adjusted close": "1.95", "6. volume": "889700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-05": {"1. open": "29.7", "2. high": "29.81", "3. low": "28.68", "4. close": "28.89", "5. adjusted close": "1.926", "6. volume": "938600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-04": {"1. open": "30.0", "2. high": "30.1", "3. low": "28.65", "4. close": "29.4", "5. adjusted close": "1.96", "6. volume": "1541300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-03": {"1. open": "29.75", "2. high": "29.95", "3. low": "29.2401", "4. close": "29.3", "5. adjusted close": "1.95333333333333", "6. volume": "1052800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-02": {"1. open": "29.28", "2. high": "29.89", "3. low": "29.0", "4. close": "29.8", "5. adjusted close": "1.98666666666667", "6. volume": "729000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-10-01": {"1. open": "29.5", "2. high": "29.89", "3. low": "29.0", "4. close": "29.16", "5. adjusted close": "1.944", "6. volume": "884400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-28": {"1. open": "28.73", "2. high": "29.89", "3. low": "28.61", "4. close": "29.28", "5. adjusted close": "1.952", "6. volume": "4343400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-27": {"1. open": "27.75", "2. high": "28.54", "3. low": "27.6", "4. close": "28.49", "5. adjusted close": "1.89933333333333", "6. volume": "1758600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-26": {"1. open": "27.67", "2. high": "28.4", "3. low": "27.48", "4. close": "27.54", "5. adjusted close": "1.836", "6. volume": "1527200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-25": {"1. open": "28.62", "2. high": "29.48", "3. low": "27.53", "4. close": "27.66", "5. adjusted close": "1.844", "6. volume": "5680400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-24": {"1. open": "29.51", "2. high": "31.03", "3. low": "29.4", "4. close": "30.66", "5. adjusted close": "2.044", "6. volume": "1301900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-21": {"1. open": "31.1", "2. high": "31.49", "3. low": "29.54", "4. close": "30.02", "5. adjusted close": "2.00133333333333", "6. volume": "1870000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-20": {"1. open": "30.93", "2. high": "31.5", "3. low": "30.68", "4. close": "30.9", "5. adjusted close": "2.06", "6. volume": "912400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-19": {"1. open": "31.0", "2. high": "31.74", "3. low": "30.94", "4. close": "31.05", "5. adjusted close": "2.07", "6. volume": "1048500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-18": {"1. open": "31.88", "2. high": "31.9", "3. low": "30.68", "4. close": "31.34", "5. adjusted close": "2.08933333333333", "6. volume": "1788500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-17": {"1. open": "32.35", "2. high": "32.78", "3. low": "31.51", "4. close": "32.54", "5. adjusted close": "2.16933333333333", "6. volume": "3212800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-14": {"1. open": "30.0", "2. high": "30.65", "3. low": "29.65", "4. close": "30.39", "5. adjusted close": "2.026", "6. volume": "1536600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-13": {"1. open": "28.57", "2. high": "29.5", "3. low": "28.48", "4. close": "29.48", "5. adjusted close": "1.96533333333333", "6. volume": "1484700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-12": {"1. open": "27.9", "2. high": "28.58", "3. low": "27.8", "4. close": "28.28", "5. adjusted close": "1.88533333333333", "6. volume": "1145200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-11": {"1. open": "27.76", "2. high": "28.16", "3. low": "27.4", "4. close": "27.8", "5. adjusted close": "1.85333333333333", "6. volume": "1014900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-10": {"1. open": "29.2", "2. high": "29.35", "3. low": "27.295", "4. close": "27.37", "5. adjusted close": "1.82466666666667", "6. volume": "1483300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-07": {"1. open": "28.55", "2. high": "29.57", "3. low": "28.5", "4. close": "29.35", "5. adjusted close": "1.95666666666667", "6. volume": "953200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-06": {"1. open": "28.0", "2. high": "28.9", "3. low": "27.9", "4. close": "28.55", "5. adjusted close": "1.90333333333333", "6. volume": "841700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-05": {"1. open": "28.01", "2. high": "28.5", "3. low": "27.81", "4. close": "27.94", "5. adjusted close": "1.86266666666667", "6. volume": "639300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-09-04": {"1. open": "28.52", "2. high": "28.99", "3. low": "27.9", "4. close": "28.14", "5. adjusted close": "1.876", "6. volume": "752500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-31": {"1. open": "28.61", "2. high": "28.84", "3. low": "28.2", "4. close": "28.52", "5. adjusted close": "1.90133333333333", "6. volume": "539800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-30": {"1. open": "28.6", "2. high": "28.74", "3. low": "28.1", "4. close": "28.41", "5. adjusted close": "1.894", "6. volume": "656400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-29": {"1. open": "28.49", "2. high": "28.64", "3. low": "28.02", "4. close": "28.41", "5. adjusted close": "1.894", "6. volume": "838900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-28": {"1. open": "28.4", "2. high": "29.375", "3. low": "28.0", "4. close": "28.69", "5. adjusted close": "1.91266666666667", "6. volume": "1402700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-27": {"1. open": "29.57", "2. high": "29.7", "3. low": "28.17", "4. close": "28.32", "5. adjusted close": "1.888", "6. volume": "1350400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-24": {"1. open": "30.06", "2. high": "30.24", "3. low": "29.41", "4. close": "29.5", "5. adjusted close": "1.96666666666667", "6. volume": "1429400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-23": {"1. open": "30.0", "2. high": "30.85", "3. low": "29.65", "4. close": "30.73", "5. adjusted close": "2.04866666666667", "6. volume": "1471000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-22": {"1. open": "29.01", "2. high": "30.04", "3. low": "29.01", "4. close": "29.95", "5. adjusted close": "1.99666666666667", "6. volume": "775500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-21": {"1. open": "29.58", "2. high": "30.0", "3. low": "29.0", "4. close": "29.11", "5. adjusted close": "1.94066666666667", "6. volume": "761600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-20": {"1. open": "30.15", "2. high": "30.39", "3. low": "29.1", "4. close": "29.51", "5. adjusted close": "1.96733333333333", "6. volume": "1179100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-17": {"1. open": "30.29", "2. high": "30.71", "3. low": "29.98", "4. close": "30.01", "5. adjusted close": "2.00066666666667", "6. volume": "508200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-16": {"1. open": "29.53", "2. high": "30.39", "3. low": "29.5", "4. close": "30.3", "5. adjusted close": "2.02", "6. volume": "669000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-15": {"1. open": "29.39", "2. high": "29.7", "3. low": "28.81", "4. close": "29.4", "5. adjusted close": "1.96", "6. volume": "525400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-14": {"1. open": "30.75", "2. high": "31.17", "3. low": "29.26", "4. close": "29.42", "5. adjusted close": "1.96133333333333", "6. volume": "793400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-13": {"1. open": "29.69", "2. high": "31.3", "3. low": "29.101", "4. close": "31.17", "5. adjusted close": "2.078", "6. volume": "870100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-10": {"1. open": "29.31", "2. high": "29.94", "3. low": "29.31", "4. close": "29.94", "5. adjusted close": "1.996", "6. volume": "707400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-09": {"1. open": "29.52", "2. high": "30.0", "3. low": "29.1301", "4. close": "29.41", "5. adjusted close": "1.96066666666667", "6. volume": "672600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-08": {"1. open": "29.9", "2. high": "30.0", "3. low": "28.59", "4. close": "29.09", "5. adjusted close": "1.93933333333333", "6. volume": "1308900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-07": {"1. open": "28.77", "2. high": "30.9", "3. low": "28.5", "4. close": "30.25", "5. adjusted close": "2.01666666666667", "6. volume": "2387200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-06": {"1. open": "27.55", "2. high": "28.7", "3. low": "27.55", "4. close": "28.27", "5. adjusted close": "1.88466666666667", "6. volume": "1528200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-03": {"1. open": "26.9", "2. high": "27.55", "3. low": "26.74", "4. close": "27.27", "5. adjusted close": "1.818", "6. volume": "1209500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-02": {"1. open": "26.84", "2. high": "26.85", "3. low": "25.52", "4. close": "26.1", "5. adjusted close": "1.74", "6. volume": "1305100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-08-01": {"1. open": "27.99", "2. high": "27.99", "3. low": "26.03", "4. close": "26.25", "5. adjusted close": "1.75", "6. volume": "1592300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-31": {"1. open": "27.54", "2. high": "27.97", "3. low": "27.35", "4. close": "27.42", "5. adjusted close": "1.828", "6. volume": "1575100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-30": {"1. open": "29.51", "2. high": "30.248", "3. low": "27.21", "4. close": "27.35", "5. adjusted close": "1.82333333333333", "6. volume": "2065200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-27": {"1. open": "28.71", "2. high": "29.66", "3. low": "28.1", "4. close": "29.51", "5. adjusted close": "1.96733333333333", "6. volume": "1673000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-26": {"1. open": "29.9", "2. high": "30.0", "3. low": "27.64", "4. close": "28.13", "5. adjusted close": "1.87533333333333", "6. volume": "2262300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-25": {"1. open": "29.92", "2. high": "29.98", "3. low": "28.75", "4. close": "28.95", "5. adjusted close": "1.93", "6. volume": "2842200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-24": {"1. open": "30.66", "2. high": "31.04", "3. low": "29.62", "4. close": "29.84", "5. adjusted close": "1.98933333333333", "6. volume": "1500300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-23": {"1. open": "31.05", "2. high": "31.3", "3. low": "30.62", "4. close": "30.66", "5. adjusted close": "2.044", "6. volume": "1386800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-20": {"1. open": "32.07", "2. high": "32.25", "3. low": "31.25", "4. close": "31.79", "5. adjusted close": "2.11933333333333", "6. volume": "1568500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-19": {"1. open": "32.72", "2. high": "33.15", "3. low": "32.04", "4. close": "32.27", "5. adjusted close": "2.15133333333333", "6. volume": "1435900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-18": {"1. open": "31.42", "2. high": "33.67", "3. low": "31.06", "4. close": "32.15", "5. adjusted close": "2.14333333333333", "6. volume": "2881900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-17": {"1. open": "35.0", "2. high": "35.21", "3. low": "32.38", "4. close": "33.35", "5. adjusted close": "2.22333333333333", "6. volume": "2569300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-16": {"1. open": "34.32", "2. high": "36.0", "3. low": "33.9", "4. close": "35.96", "5. adjusted close": "2.39733333333333", "6. volume": "1744000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-13": {"1. open": "32.97", "2. high": "34.4", "3. low": "32.83", "4. close": "34.25", "5. adjusted close": "2.28333333333333", "6. volume": "1304800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-12": {"1. open": "31.29", "2. high": "33.01", "3. low": "30.8", "4. close": "32.7", "5. adjusted close": "2.18", "6. volume": "1125700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-11": {"1. open": "31.57", "2. high": "31.68", "3. low": "31.01", "4. close": "31.51", "5. adjusted close": "2.10066666666667", "6. volume": "638600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-10": {"1. open": "31.54", "2. high": "32.48", "3. low": "30.89", "4. close": "31.27", "5. adjusted close": "2.08466666666667", "6. volume": "758400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-09": {"1. open": "30.94", "2. high": "31.83", "3. low": "30.67", "4. close": "31.49", "5. adjusted close": "2.09933333333333", "6. volume": "910500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-06": {"1. open": "30.99", "2. high": "31.73", "3. low": "30.8", "4. close": "30.99", "5. adjusted close": "2.066", "6. volume": "784500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-05": {"1. open": "30.81", "2. high": "31.67", "3. low": "30.8", "4. close": "31.23", "5. adjusted close": "2.082", "6. volume": "1253800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-03": {"1. open": "30.6", "2. high": "31.0", "3. low": "30.4", "4. close": "30.66", "5. adjusted close": "2.044", "6. volume": "947000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-07-02": {"1. open": "31.35", "2. high": "31.7995", "3. low": "30.19", "4. close": "30.4", "5. adjusted close": "2.02666666666667", "6. volume": "1315600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-29": {"1. open": "32.8", "2. high": "32.8", "3. low": "31.0", "4. close": "31.29", "5. adjusted close": "2.086", "6. volume": "1125800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-28": {"1. open": "31.9", "2. high": "32.11", "3. low": "30.62", "4. close": "31.41", "5. adjusted close": "2.094", "6. volume": "914100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-27": {"1. open": "31.9", "2. high": "32.445", "3. low": "31.57", "4. close": "31.96", "5. adjusted close": "2.13066666666667", "6. volume": "1047200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-26": {"1. open": "32.05", "2. high": "32.35", "3. low": "31.39", "4. close": "31.61", "5. adjusted close": "2.10733333333333", "6. volume": "2613900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-25": {"1. open": "33.94", "2. high": "34.12", "3. low": "32.75", "4. close": "33.11", "5. adjusted close": "2.20733333333333", "6. volume": "1498500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-22": {"1. open": "32.6", "2. high": "33.98", "3. low": "32.46", "4. close": "33.785", "5. adjusted close": "2.25233333333333", "6. volume": "3046600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-21": {"1. open": "34.26", "2. high": "34.28", "3. low": "31.84", "4. close": "32.19", "5. adjusted close": "2.146", "6. volume": "1891900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-20": {"1. open": "33.5", "2. high": "34.5", "3. low": "33.21", "4. close": "33.78", "5. adjusted close": "2.252", "6. volume": "3422400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-19": {"1. open": "32.02", "2. high": "32.6594", "3. low": "31.5", "4. close": "32.09", "5. adjusted close": "2.13933333333333", "6. volume": "911100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-18": {"1. open": "29.94", "2. high": "32.33", "3. low": "29.5", "4. close": "31.84", "5. adjusted close": "2.12266666666667", "6. volume": "1256800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-15": {"1. open": "29.39", "2. high": "29.95", "3. low": "28.81", "4. close": "29.91", "5. adjusted close": "1.994", "6. volume": "646800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-14": {"1. open": "30.18", "2. high": "30.65", "3. low": "28.62", "4. close": "29.39", "5. adjusted close": "1.95933333333333", "6. volume": "872200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-13": {"1. open": "29.55", "2. high": "30.64", "3. low": "29.47", "4. close": "29.77", "5. adjusted close": "1.98466666666667", "6. volume": "844100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-12": {"1. open": "29.23", "2. high": "29.84", "3. low": "28.81", "4. close": "29.66", "5. adjusted close": "1.97733333333333", "6. volume": "569000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-11": {"1. open": "30.31", "2. high": "31.0", "3. low": "28.9584", "4. close": "29.12", "5. adjusted close": "1.94133333333333", "6. volume": "636000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-08": {"1. open": "28.86", "2. high": "30.19", "3. low": "28.1475", "4. close": "30.08", "5. adjusted close": "2.00533333333333", "6. volume": "881100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-07": {"1. open": "29.81", "2. high": "29.87", "3. low": "28.85", "4. close": "28.93", "5. adjusted close": "1.92866666666667", "6. volume": "492100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-06": {"1. open": "28.2", "2. high": "29.45", "3. low": "28.14", "4. close": "29.22", "5. adjusted close": "1.948", "6. volume": "909900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-05": {"1. open": "27.84", "2. high": "28.39", "3. low": "27.56", "4. close": "27.91", "5. adjusted close": "1.86066666666667", "6. volume": "630900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-04": {"1. open": "28.03", "2. high": "28.41", "3. low": "27.11", "4. close": "27.88", "5. adjusted close": "1.85866666666667", "6. volume": "1030900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-06-01": {"1. open": "28.53", "2. high": "29.16", "3. low": "27.76", "4. close": "28.15", "5. adjusted close": "1.87666666666667", "6. volume": "885800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-31": {"1. open": "30.07", "2. high": "30.29", "3. low": "28.75", "4. close": "29.5", "5. adjusted close": "1.96666666666667", "6. volume": "1118700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-30": {"1. open": "31.08", "2. high": "31.42", "3. low": "30.24", "4. close": "30.41", "5. adjusted close": "2.02733333333333", "6. volume": "1307200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-29": {"1. open": "30.01", "2. high": "31.93", "3. low": "30.01", "4. close": "31.69", "5. adjusted close": "2.11266666666667", "6. volume": "1650000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-25": {"1. open": "30.16", "2. high": "30.4076", "3. low": "29.2", "4. close": "29.81", "5. adjusted close": "1.98733333333333", "6. volume": "757000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-24": {"1. open": "31.25", "2. high": "31.25", "3. low": "29.69", "4. close": "30.32", "5. adjusted close": "2.02133333333333", "6. volume": "1075600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-23": {"1. open": "30.56", "2. high": "31.05", "3. low": "29.5", "4. close": "31.02", "5. adjusted close": "2.068", "6. volume": "1220400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-22": {"1. open": "30.1", "2. high": "31.34", "3. low": "30.0", "4. close": "30.79", "5. adjusted close": "2.05266666666667", "6. volume": "2366200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-21": {"1. open": "27.58", "2. high": "29.26", "3. low": "27.12", "4. close": "28.77", "5. adjusted close": "1.918", "6. volume": "1475200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-18": {"1. open": "28.37", "2. high": "28.46", "3. low": "26.83", "4. close": "27.56", "5. adjusted close": "1.83733333333333", "6. volume": "1616500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-17": {"1. open": "29.3", "2. high": "29.79", "3. low": "28.24", "4. close": "28.57", "5. adjusted close": "1.90466666666667", "6. volume": "1149000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-16": {"1. open": "29.58", "2. high": "30.18", "3. low": "28.88", "4. close": "29.18", "5. adjusted close": "1.94533333333333", "6. volume": "1257100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-15": {"1. open": "30.26", "2. high": "30.96", "3. low": "29.22", "4. close": "29.43", "5. adjusted close": "1.962", "6. volume": "1585700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-14": {"1. open": "31.92", "2. high": "32.13", "3. low": "30.05", "4. close": "30.06", "5. adjusted close": "2.004", "6. volume": "1380900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-11": {"1. open": "32.49", "2. high": "33.44", "3. low": "32.16", "4. close": "32.25", "5. adjusted close": "2.15", "6. volume": "1221300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-10": {"1. open": "32.97", "2. high": "34.68", "3. low": "32.4", "4. close": "32.96", "5. adjusted close": "2.19733333333333", "6. volume": "5556300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-09": {"1. open": "30.3", "2. high": "30.77", "3. low": "29.76", "4. close": "30.06", "5. adjusted close": "2.004", "6. volume": "1947900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-08": {"1. open": "32.5", "2. high": "32.7281", "3. low": "29.37", "4. close": "30.19", "5. adjusted close": "2.01266666666667", "6. volume": "3097200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-07": {"1. open": "31.96", "2. high": "32.58", "3. low": "31.61", "4. close": "32.47", "5. adjusted close": "2.16466666666667", "6. volume": "1158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-04": {"1. open": "32.2", "2. high": "32.46", "3. low": "31.4", "4. close": "31.83", "5. adjusted close": "2.122", "6. volume": "1247500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-03": {"1. open": "33.91", "2. high": "34.0", "3. low": "32.13", "4. close": "32.46", "5. adjusted close": "2.164", "6. volume": "841300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-02": {"1. open": "33.5", "2. high": "34.39", "3. low": "33.39", "4. close": "33.94", "5. adjusted close": "2.26266666666667", "6. volume": "497300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-05-01": {"1. open": "33.13", "2. high": "34.21", "3. low": "33.13", "4. close": "33.78", "5. adjusted close": "2.252", "6. volume": "659000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-30": {"1. open": "33.27", "2. high": "33.36", "3. low": "32.58", "4. close": "33.13", "5. adjusted close": "2.20866666666667", "6. volume": "413900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-27": {"1. open": "33.6", "2. high": "33.63", "3. low": "32.91", "4. close": "33.34", "5. adjusted close": "2.22266666666667", "6. volume": "591000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-26": {"1. open": "32.96", "2. high": "33.52", "3. low": "32.91", "4. close": "33.49", "5. adjusted close": "2.23266666666667", "6. volume": "425300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-25": {"1. open": "32.07", "2. high": "32.99", "3. low": "32.07", "4. close": "32.91", "5. adjusted close": "2.194", "6. volume": "712200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-24": {"1. open": "31.82", "2. high": "32.2", "3. low": "31.0", "4. close": "31.82", "5. adjusted close": "2.12133333333333", "6. volume": "674500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-23": {"1. open": "32.86", "2. high": "32.97", "3. low": "31.71", "4. close": "31.94", "5. adjusted close": "2.12933333333333", "6. volume": "890800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-20": {"1. open": "33.14", "2. high": "33.7299", "3. low": "32.94", "4. close": "33.16", "5. adjusted close": "2.21066666666667", "6. volume": "821800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-19": {"1. open": "32.75", "2. high": "33.43", "3. low": "32.5", "4. close": "33.16", "5. adjusted close": "2.21066666666667", "6. volume": "774900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-18": {"1. open": "32.09", "2. high": "32.75", "3. low": "31.53", "4. close": "32.66", "5. adjusted close": "2.17733333333333", "6. volume": "823100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-17": {"1. open": "32.43", "2. high": "33.07", "3. low": "32.04", "4. close": "32.24", "5. adjusted close": "2.14933333333333", "6. volume": "1115500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-16": {"1. open": "33.41", "2. high": "33.7", "3. low": "32.09", "4. close": "32.25", "5. adjusted close": "2.15", "6. volume": "1099600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-13": {"1. open": "33.94", "2. high": "34.04", "3. low": "32.85", "4. close": "33.59", "5. adjusted close": "2.23933333333333", "6. volume": "649600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-12": {"1. open": "33.77", "2. high": "34.48", "3. low": "32.92", "4. close": "33.44", "5. adjusted close": "2.22933333333333", "6. volume": "1033900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-11": {"1. open": "33.24", "2. high": "33.29", "3. low": "32.01", "4. close": "33.09", "5. adjusted close": "2.206", "6. volume": "1105500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-10": {"1. open": "33.15", "2. high": "33.849", "3. low": "32.1", "4. close": "32.46", "5. adjusted close": "2.164", "6. volume": "1847700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-09": {"1. open": "34.1", "2. high": "34.29", "3. low": "33.1", "4. close": "33.15", "5. adjusted close": "2.21", "6. volume": "1655700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-05": {"1. open": "35.1", "2. high": "35.44", "3. low": "34.41", "4. close": "34.48", "5. adjusted close": "2.29866666666667", "6. volume": "1509400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-04": {"1. open": "35.27", "2. high": "35.49", "3. low": "34.69", "4. close": "35.0", "5. adjusted close": "2.33333333333333", "6. volume": "4481800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-03": {"1. open": "36.7", "2. high": "38.4696", "3. low": "36.67", "4. close": "38.01", "5. adjusted close": "2.534", "6. volume": "1098100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-04-02": {"1. open": "37.33", "2. high": "37.97", "3. low": "36.53", "4. close": "36.58", "5. adjusted close": "2.43866666666667", "6. volume": "1028600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-30": {"1. open": "37.52", "2. high": "37.94", "3. low": "36.68", "4. close": "37.24", "5. adjusted close": "2.48266666666667", "6. volume": "886400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-29": {"1. open": "38.19", "2. high": "38.19", "3. low": "37.03", "4. close": "37.33", "5. adjusted close": "2.48866666666667", "6. volume": "796400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-28": {"1. open": "37.78", "2. high": "38.44", "3. low": "37.1104", "4. close": "37.85", "5. adjusted close": "2.52333333333333", "6. volume": "955000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-27": {"1. open": "37.16", "2. high": "39.95", "3. low": "37.03", "4. close": "37.94", "5. adjusted close": "2.52933333333333", "6. volume": "2539200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-26": {"1. open": "35.59", "2. high": "38.09", "3. low": "35.0414", "4. close": "37.4", "5. adjusted close": "2.49333333333333", "6. volume": "3140500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-23": {"1. open": "34.26", "2. high": "34.63", "3. low": "33.15", "4. close": "34.08", "5. adjusted close": "2.272", "6. volume": "1170600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-22": {"1. open": "34.97", "2. high": "35.15", "3. low": "34.3", "4. close": "34.4", "5. adjusted close": "2.29333333333333", "6. volume": "522400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-21": {"1. open": "34.94", "2. high": "35.3", "3. low": "34.6", "4. close": "35.15", "5. adjusted close": "2.34333333333333", "6. volume": "607200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-20": {"1. open": "34.98", "2. high": "35.2", "3. low": "34.57", "4. close": "34.96", "5. adjusted close": "2.33066666666667", "6. volume": "567000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-19": {"1. open": "35.26", "2. high": "35.32", "3. low": "34.54", "4. close": "34.98", "5. adjusted close": "2.332", "6. volume": "1015600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-16": {"1. open": "34.9", "2. high": "35.89", "3. low": "34.83", "4. close": "35.32", "5. adjusted close": "2.35466666666667", "6. volume": "729300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-15": {"1. open": "35.28", "2. high": "35.48", "3. low": "34.78", "4. close": "35.0", "5. adjusted close": "2.33333333333333", "6. volume": "571600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-14": {"1. open": "36.0", "2. high": "36.0", "3. low": "34.8", "4. close": "35.29", "5. adjusted close": "2.35266666666667", "6. volume": "851500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-13": {"1. open": "36.51", "2. high": "36.59", "3. low": "35.5", "4. close": "36.09", "5. adjusted close": "2.406", "6. volume": "1001600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-12": {"1. open": "34.69", "2. high": "36.29", "3. low": "34.6", "4. close": "36.01", "5. adjusted close": "2.40066666666667", "6. volume": "1963300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-09": {"1. open": "33.2", "2. high": "35.31", "3. low": "33.2", "4. close": "34.74", "5. adjusted close": "2.316", "6. volume": "1553400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-08": {"1. open": "33.11", "2. high": "33.49", "3. low": "33.04", "4. close": "33.07", "5. adjusted close": "2.20466666666667", "6. volume": "633300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-07": {"1. open": "33.12", "2. high": "33.315", "3. low": "32.9105", "4. close": "33.12", "5. adjusted close": "2.208", "6. volume": "364900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-06": {"1. open": "33.25", "2. high": "33.28", "3. low": "32.62", "4. close": "33.11", "5. adjusted close": "2.20733333333333", "6. volume": "573800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-05": {"1. open": "34.35", "2. high": "34.4", "3. low": "33.46", "4. close": "33.77", "5. adjusted close": "2.25133333333333", "6. volume": "467000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-02": {"1. open": "34.4", "2. high": "34.5", "3. low": "33.71", "4. close": "34.04", "5. adjusted close": "2.26933333333333", "6. volume": "550000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-03-01": {"1. open": "33.51", "2. high": "34.5", "3. low": "33.305", "4. close": "34.41", "5. adjusted close": "2.294", "6. volume": "703500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-29": {"1. open": "33.81", "2. high": "34.12", "3. low": "33.14", "4. close": "33.41", "5. adjusted close": "2.22733333333333", "6. volume": "535700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-28": {"1. open": "33.64", "2. high": "34.44", "3. low": "33.17", "4. close": "33.81", "5. adjusted close": "2.254", "6. volume": "612200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-27": {"1. open": "33.41", "2. high": "34.0", "3. low": "33.0", "4. close": "33.62", "5. adjusted close": "2.24133333333333", "6. volume": "606000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-24": {"1. open": "34.23", "2. high": "34.52", "3. low": "33.27", "4. close": "33.75", "5. adjusted close": "2.25", "6. volume": "959900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-23": {"1. open": "33.86", "2. high": "34.97", "3. low": "33.56", "4. close": "34.53", "5. adjusted close": "2.302", "6. volume": "820400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-22": {"1. open": "34.5", "2. high": "34.72", "3. low": "32.5", "4. close": "34.22", "5. adjusted close": "2.28133333333333", "6. volume": "1654600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-21": {"1. open": "34.87", "2. high": "34.87", "3. low": "33.81", "4. close": "34.5", "5. adjusted close": "2.3", "6. volume": "1135800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-17": {"1. open": "33.99", "2. high": "34.97", "3. low": "33.5", "4. close": "34.97", "5. adjusted close": "2.33133333333333", "6. volume": "1376700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-16": {"1. open": "33.5", "2. high": "34.51", "3. low": "32.54", "4. close": "34.18", "5. adjusted close": "2.27866666666667", "6. volume": "2219700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-15": {"1. open": "33.1", "2. high": "34.41", "3. low": "32.27", "4. close": "33.6", "5. adjusted close": "2.24", "6. volume": "2761800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-14": {"1. open": "31.74", "2. high": "33.79", "3. low": "31.4", "4. close": "33.17", "5. adjusted close": "2.21133333333333", "6. volume": "1810800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-13": {"1. open": "31.55", "2. high": "32.06", "3. low": "30.9", "4. close": "31.49", "5. adjusted close": "2.09933333333333", "6. volume": "1157900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-10": {"1. open": "32.26", "2. high": "32.2695", "3. low": "29.84", "4. close": "31.1", "5. adjusted close": "2.07333333333333", "6. volume": "1874200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-09": {"1. open": "32.0", "2. high": "32.9", "3. low": "31.43", "4. close": "32.58", "5. adjusted close": "2.172", "6. volume": "1277100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-08": {"1. open": "31.6", "2. high": "32.01", "3. low": "31.29", "4. close": "31.93", "5. adjusted close": "2.12866666666667", "6. volume": "623700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-07": {"1. open": "31.8", "2. high": "31.8", "3. low": "30.82", "4. close": "31.6", "5. adjusted close": "2.10666666666667", "6. volume": "1021600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-06": {"1. open": "31.1", "2. high": "31.9", "3. low": "31.05", "4. close": "31.8", "5. adjusted close": "2.12", "6. volume": "652100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-03": {"1. open": "30.41", "2. high": "31.33", "3. low": "30.25", "4. close": "31.15", "5. adjusted close": "2.07666666666667", "6. volume": "764500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-02": {"1. open": "29.72", "2. high": "30.88", "3. low": "29.605", "4. close": "30.25", "5. adjusted close": "2.01666666666667", "6. volume": "805700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-02-01": {"1. open": "29.07", "2. high": "29.7", "3. low": "29.0", "4. close": "29.58", "5. adjusted close": "1.972", "6. volume": "523200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-31": {"1. open": "29.9", "2. high": "30.0", "3. low": "28.87", "4. close": "29.07", "5. adjusted close": "1.938", "6. volume": "956400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-30": {"1. open": "29.49", "2. high": "29.61", "3. low": "28.529", "4. close": "29.57", "5. adjusted close": "1.97133333333333", "6. volume": "729000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-27": {"1. open": "28.5", "2. high": "29.72", "3. low": "28.5", "4. close": "29.33", "5. adjusted close": "1.95533333333333", "6. volume": "748400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-26": {"1. open": "28.07", "2. high": "29.58", "3. low": "28.0", "4. close": "28.94", "5. adjusted close": "1.92933333333333", "6. volume": "1271100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-25": {"1. open": "27.27", "2. high": "28.01", "3. low": "27.05", "4. close": "27.97", "5. adjusted close": "1.86466666666667", "6. volume": "611200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-24": {"1. open": "26.63", "2. high": "27.68", "3. low": "26.4399", "4. close": "27.42", "5. adjusted close": "1.828", "6. volume": "858000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-23": {"1. open": "26.81", "2. high": "27.21", "3. low": "26.6", "4. close": "26.77", "5. adjusted close": "1.78466666666667", "6. volume": "594600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-20": {"1. open": "26.9", "2. high": "27.0", "3. low": "26.4", "4. close": "26.6", "5. adjusted close": "1.77333333333333", "6. volume": "662300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-19": {"1. open": "27.19", "2. high": "27.74", "3. low": "26.61", "4. close": "26.76", "5. adjusted close": "1.784", "6. volume": "1246300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-18": {"1. open": "26.69", "2. high": "26.88", "3. low": "26.25", "4. close": "26.81", "5. adjusted close": "1.78733333333333", "6. volume": "1260200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-17": {"1. open": "26.62", "2. high": "27.34", "3. low": "26.41", "4. close": "26.6", "5. adjusted close": "1.77333333333333", "6. volume": "4651600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-13": {"1. open": "28.4", "2. high": "28.5", "3. low": "22.64", "4. close": "22.79", "5. adjusted close": "1.51933333333333", "6. volume": "5500400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-12": {"1. open": "28.48", "2. high": "28.62", "3. low": "27.805", "4. close": "28.25", "5. adjusted close": "1.88333333333333", "6. volume": "729300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-11": {"1. open": "27.62", "2. high": "28.38", "3. low": "27.3", "4. close": "28.23", "5. adjusted close": "1.882", "6. volume": "672300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-10": {"1. open": "27.44", "2. high": "27.76", "3. low": "27.25", "4. close": "27.62", "5. adjusted close": "1.84133333333333", "6. volume": "671800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-09": {"1. open": "27.0", "2. high": "27.49", "3. low": "26.12", "4. close": "27.25", "5. adjusted close": "1.81666666666667", "6. volume": "897000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-06": {"1. open": "27.2", "2. high": "27.79", "3. low": "26.41", "4. close": "26.91", "5. adjusted close": "1.794", "6. volume": "986300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-05": {"1. open": "27.76", "2. high": "27.93", "3. low": "26.85", "4. close": "27.12", "5. adjusted close": "1.808", "6. volume": "1005500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-04": {"1. open": "28.21", "2. high": "28.67", "3. low": "27.5", "4. close": "27.71", "5. adjusted close": "1.84733333333333", "6. volume": "630100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2012-01-03": {"1. open": "28.94", "2. high": "29.5", "3. low": "27.65", "4. close": "28.08", "5. adjusted close": "1.872", "6. volume": "928100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-30": {"1. open": "28.49", "2. high": "28.98", "3. low": "28.25", "4. close": "28.56", "5. adjusted close": "1.904", "6. volume": "339800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-29": {"1. open": "28.59", "2. high": "29.34", "3. low": "28.549", "4. close": "28.73", "5. adjusted close": "1.91533333333333", "6. volume": "488200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-28": {"1. open": "28.99", "2. high": "29.2395", "3. low": "28.04", "4. close": "28.51", "5. adjusted close": "1.90066666666667", "6. volume": "575200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-27": {"1. open": "27.66", "2. high": "28.77", "3. low": "27.64", "4. close": "28.57", "5. adjusted close": "1.90466666666667", "6. volume": "777500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-23": {"1. open": "28.0", "2. high": "28.0", "3. low": "27.52", "4. close": "27.9", "5. adjusted close": "1.86", "6. volume": "591400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-22": {"1. open": "27.6", "2. high": "28.05", "3. low": "27.3", "4. close": "27.77", "5. adjusted close": "1.85133333333333", "6. volume": "1009400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-21": {"1. open": "27.91", "2. high": "28.07", "3. low": "26.03", "4. close": "27.57", "5. adjusted close": "1.838", "6. volume": "1705500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-20": {"1. open": "28.05", "2. high": "28.45", "3. low": "27.715", "4. close": "27.9", "5. adjusted close": "1.86", "6. volume": "843300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-19": {"1. open": "28.09", "2. high": "28.5", "3. low": "27.37", "4. close": "27.75", "5. adjusted close": "1.85", "6. volume": "987000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-16": {"1. open": "28.79", "2. high": "28.93", "3. low": "27.98", "4. close": "28.0", "5. adjusted close": "1.86666666666667", "6. volume": "1029700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-15": {"1. open": "28.67", "2. high": "29.17", "3. low": "28.12", "4. close": "28.62", "5. adjusted close": "1.908", "6. volume": "700300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-14": {"1. open": "29.5", "2. high": "29.68", "3. low": "28.0", "4. close": "28.53", "5. adjusted close": "1.902", "6. volume": "1163900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-13": {"1. open": "30.57", "2. high": "30.93", "3. low": "28.911", "4. close": "29.45", "5. adjusted close": "1.96333333333333", "6. volume": "994100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-12": {"1. open": "30.44", "2. high": "30.62", "3. low": "30.02", "4. close": "30.41", "5. adjusted close": "2.02733333333333", "6. volume": "758700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-09": {"1. open": "30.54", "2. high": "31.12", "3. low": "30.28", "4. close": "31.04", "5. adjusted close": "2.06933333333333", "6. volume": "1239500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-08": {"1. open": "30.84", "2. high": "31.65", "3. low": "29.61", "4. close": "30.89", "5. adjusted close": "2.05933333333333", "6. volume": "3305800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-07": {"1. open": "34.63", "2. high": "34.89", "3. low": "33.8", "4. close": "34.19", "5. adjusted close": "2.27933333333333", "6. volume": "674300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-06": {"1. open": "34.2", "2. high": "34.98", "3. low": "34.031", "4. close": "34.87", "5. adjusted close": "2.32466666666667", "6. volume": "951800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-05": {"1. open": "33.53", "2. high": "35.0", "3. low": "33.4301", "4. close": "34.42", "5. adjusted close": "2.29466666666667", "6. volume": "1160100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-02": {"1. open": "32.83", "2. high": "33.69", "3. low": "32.4", "4. close": "33.3", "5. adjusted close": "2.22", "6. volume": "802800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-12-01": {"1. open": "32.57", "2. high": "33.99", "3. low": "31.98", "4. close": "32.6", "5. adjusted close": "2.17333333333333", "6. volume": "1030200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-30": {"1. open": "32.5", "2. high": "32.93", "3. low": "32.22", "4. close": "32.74", "5. adjusted close": "2.18266666666667", "6. volume": "760300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-29": {"1. open": "32.49", "2. high": "33.07", "3. low": "31.63", "4. close": "31.75", "5. adjusted close": "2.11666666666667", "6. volume": "591100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-28": {"1. open": "32.0", "2. high": "33.28", "3. low": "31.81", "4. close": "32.56", "5. adjusted close": "2.17066666666667", "6. volume": "681200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-25": {"1. open": "31.55", "2. high": "32.41", "3. low": "31.08", "4. close": "31.66", "5. adjusted close": "2.11066666666667", "6. volume": "239600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-23": {"1. open": "31.76", "2. high": "32.05", "3. low": "31.25", "4. close": "31.45", "5. adjusted close": "2.09666666666667", "6. volume": "451800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-22": {"1. open": "31.76", "2. high": "32.79", "3. low": "31.05", "4. close": "32.07", "5. adjusted close": "2.138", "6. volume": "732600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-21": {"1. open": "32.44", "2. high": "32.44", "3. low": "31.05", "4. close": "31.76", "5. adjusted close": "2.11733333333333", "6. volume": "1031600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-18": {"1. open": "33.64", "2. high": "34.11", "3. low": "32.54", "4. close": "32.6", "5. adjusted close": "2.17333333333333", "6. volume": "902800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-17": {"1. open": "34.5", "2. high": "34.9", "3. low": "33.19", "4. close": "33.68", "5. adjusted close": "2.24533333333333", "6. volume": "1349300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-16": {"1. open": "33.48", "2. high": "35.0", "3. low": "33.4029", "4. close": "34.94", "5. adjusted close": "2.32933333333333", "6. volume": "1833200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-15": {"1. open": "32.92", "2. high": "34.4", "3. low": "32.73", "4. close": "33.93", "5. adjusted close": "2.262", "6. volume": "891000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-14": {"1. open": "33.0", "2. high": "33.54", "3. low": "32.62", "4. close": "33.22", "5. adjusted close": "2.21466666666667", "6. volume": "1325700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-11": {"1. open": "31.9", "2. high": "34.5", "3. low": "30.57", "4. close": "33.64", "5. adjusted close": "2.24266666666667", "6. volume": "3868300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-10": {"1. open": "30.94", "2. high": "31.5", "3. low": "30.65", "4. close": "31.33", "5. adjusted close": "2.08866666666667", "6. volume": "747300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-09": {"1. open": "30.87", "2. high": "31.49", "3. low": "30.3", "4. close": "30.88", "5. adjusted close": "2.05866666666667", "6. volume": "953700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-08": {"1. open": "31.37", "2. high": "32.0", "3. low": "30.72", "4. close": "31.84", "5. adjusted close": "2.12266666666667", "6. volume": "1167900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-07": {"1. open": "31.64", "2. high": "32.0", "3. low": "30.75", "4. close": "31.27", "5. adjusted close": "2.08466666666667", "6. volume": "1266300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-04": {"1. open": "31.46", "2. high": "32.4", "3. low": "30.51", "4. close": "32.31", "5. adjusted close": "2.154", "6. volume": "3032900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-03": {"1. open": "30.0", "2. high": "32.49", "3. low": "29.53", "4. close": "32.46", "5. adjusted close": "2.164", "6. volume": "2509700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-02": {"1. open": "29.0", "2. high": "29.26", "3. low": "28.25", "4. close": "28.71", "5. adjusted close": "1.914", "6. volume": "875300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-11-01": {"1. open": "28.39", "2. high": "28.92", "3. low": "28.0", "4. close": "28.88", "5. adjusted close": "1.92533333333333", "6. volume": "635200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-31": {"1. open": "29.5", "2. high": "29.51", "3. low": "28.75", "4. close": "29.37", "5. adjusted close": "1.958", "6. volume": "1134000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-28": {"1. open": "28.5", "2. high": "30.0", "3. low": "28.01", "4. close": "29.87", "5. adjusted close": "1.99133333333333", "6. volume": "1264000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-27": {"1. open": "28.34", "2. high": "28.95", "3. low": "28.11", "4. close": "28.76", "5. adjusted close": "1.91733333333333", "6. volume": "869400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-26": {"1. open": "28.19", "2. high": "28.37", "3. low": "27.4", "4. close": "27.98", "5. adjusted close": "1.86533333333333", "6. volume": "510500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-25": {"1. open": "28.23", "2. high": "28.86", "3. low": "27.8", "4. close": "28.25", "5. adjusted close": "1.88333333333333", "6. volume": "654400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-24": {"1. open": "27.87", "2. high": "28.89", "3. low": "27.75", "4. close": "28.55", "5. adjusted close": "1.90333333333333", "6. volume": "940600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-21": {"1. open": "27.4", "2. high": "28.3", "3. low": "27.01", "4. close": "28.03", "5. adjusted close": "1.86866666666667", "6. volume": "1142600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-20": {"1. open": "27.44", "2. high": "27.47", "3. low": "27.0", "4. close": "27.34", "5. adjusted close": "1.82266666666667", "6. volume": "999700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-19": {"1. open": "28.02", "2. high": "28.06", "3. low": "27.3", "4. close": "27.57", "5. adjusted close": "1.838", "6. volume": "792900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-18": {"1. open": "27.3", "2. high": "28.4275", "3. low": "26.71", "4. close": "28.34", "5. adjusted close": "1.88933333333333", "6. volume": "999700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-17": {"1. open": "27.86", "2. high": "28.0", "3. low": "27.2601", "4. close": "27.42", "5. adjusted close": "1.828", "6. volume": "754500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-14": {"1. open": "28.0", "2. high": "28.55", "3. low": "27.26", "4. close": "28.05", "5. adjusted close": "1.87", "6. volume": "1400500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-13": {"1. open": "27.63", "2. high": "28.47", "3. low": "27.44", "4. close": "27.94", "5. adjusted close": "1.86266666666667", "6. volume": "1043500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-12": {"1. open": "27.25", "2. high": "28.0", "3. low": "27.2", "4. close": "27.8", "5. adjusted close": "1.85333333333333", "6. volume": "1123400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-11": {"1. open": "27.51", "2. high": "27.77", "3. low": "27.09", "4. close": "27.61", "5. adjusted close": "1.84066666666667", "6. volume": "575700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-10": {"1. open": "27.31", "2. high": "28.18", "3. low": "27.0", "4. close": "27.88", "5. adjusted close": "1.85866666666667", "6. volume": "923500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-07": {"1. open": "26.98", "2. high": "27.6", "3. low": "26.05", "4. close": "26.99", "5. adjusted close": "1.79933333333333", "6. volume": "1311600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-06": {"1. open": "25.37", "2. high": "27.6", "3. low": "25.02", "4. close": "26.96", "5. adjusted close": "1.79733333333333", "6. volume": "1769100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-05": {"1. open": "24.03", "2. high": "25.835", "3. low": "23.35", "4. close": "25.37", "5. adjusted close": "1.69133333333333", "6. volume": "1229500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-04": {"1. open": "23.29", "2. high": "24.32", "3. low": "22.93", "4. close": "23.66", "5. adjusted close": "1.57733333333333", "6. volume": "1200300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-10-03": {"1. open": "24.95", "2. high": "25.0", "3. low": "23.25", "4. close": "23.73", "5. adjusted close": "1.582", "6. volume": "1023200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-30": {"1. open": "24.8", "2. high": "24.89", "3. low": "23.49", "4. close": "24.39", "5. adjusted close": "1.626", "6. volume": "1336100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-29": {"1. open": "25.72", "2. high": "25.82", "3. low": "23.55", "4. close": "24.12", "5. adjusted close": "1.608", "6. volume": "929600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-28": {"1. open": "26.0", "2. high": "26.5", "3. low": "24.51", "4. close": "24.59", "5. adjusted close": "1.63933333333333", "6. volume": "723300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-27": {"1. open": "26.0", "2. high": "26.99", "3. low": "25.57", "4. close": "26.19", "5. adjusted close": "1.746", "6. volume": "674500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-26": {"1. open": "26.52", "2. high": "26.52", "3. low": "24.9", "4. close": "25.52", "5. adjusted close": "1.70133333333333", "6. volume": "934800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-23": {"1. open": "25.49", "2. high": "26.62", "3. low": "25.35", "4. close": "26.38", "5. adjusted close": "1.75866666666667", "6. volume": "1156400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-22": {"1. open": "25.64", "2. high": "26.11", "3. low": "24.88", "4. close": "25.63", "5. adjusted close": "1.70866666666667", "6. volume": "775800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-21": {"1. open": "25.95", "2. high": "26.95", "3. low": "25.7", "4. close": "25.85", "5. adjusted close": "1.72333333333333", "6. volume": "987600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-20": {"1. open": "25.98", "2. high": "26.6", "3. low": "25.67", "4. close": "26.01", "5. adjusted close": "1.734", "6. volume": "1180400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-19": {"1. open": "24.95", "2. high": "25.81", "3. low": "23.82", "4. close": "25.77", "5. adjusted close": "1.718", "6. volume": "1157400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-16": {"1. open": "24.78", "2. high": "25.84", "3. low": "24.49", "4. close": "25.8", "5. adjusted close": "1.72", "6. volume": "1417100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-15": {"1. open": "24.58", "2. high": "24.93", "3. low": "24.33", "4. close": "24.82", "5. adjusted close": "1.65466666666667", "6. volume": "562600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-14": {"1. open": "24.25", "2. high": "24.84", "3. low": "23.79", "4. close": "24.34", "5. adjusted close": "1.62266666666667", "6. volume": "830800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-13": {"1. open": "23.01", "2. high": "24.1", "3. low": "22.75", "4. close": "24.08", "5. adjusted close": "1.60533333333333", "6. volume": "726500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-12": {"1. open": "22.735", "2. high": "23.31", "3. low": "22.45", "4. close": "22.88", "5. adjusted close": "1.52533333333333", "6. volume": "566600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-09": {"1. open": "23.37", "2. high": "23.57", "3. low": "22.55", "4. close": "22.97", "5. adjusted close": "1.53133333333333", "6. volume": "669300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-08": {"1. open": "23.58", "2. high": "24.03", "3. low": "23.28", "4. close": "23.61", "5. adjusted close": "1.574", "6. volume": "505700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-07": {"1. open": "23.39", "2. high": "24.0", "3. low": "23.28", "4. close": "23.84", "5. adjusted close": "1.58933333333333", "6. volume": "459200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-06": {"1. open": "22.5", "2. high": "23.2", "3. low": "22.29", "4. close": "22.94", "5. adjusted close": "1.52933333333333", "6. volume": "809800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-02": {"1. open": "23.66", "2. high": "23.99", "3. low": "22.68", "4. close": "23.07", "5. adjusted close": "1.538", "6. volume": "769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-09-01": {"1. open": "24.66", "2. high": "24.87", "3. low": "23.835", "4. close": "24.0", "5. adjusted close": "1.6", "6. volume": "848100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-31": {"1. open": "24.8", "2. high": "25.5", "3. low": "24.28", "4. close": "24.74", "5. adjusted close": "1.64933333333333", "6. volume": "823800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-30": {"1. open": "24.5", "2. high": "24.77", "3. low": "24.09", "4. close": "24.63", "5. adjusted close": "1.642", "6. volume": "366200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-29": {"1. open": "24.22", "2. high": "24.85", "3. low": "24.02", "4. close": "24.71", "5. adjusted close": "1.64733333333333", "6. volume": "803400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-26": {"1. open": "22.71", "2. high": "23.95", "3. low": "22.07", "4. close": "23.73", "5. adjusted close": "1.582", "6. volume": "761800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-25": {"1. open": "23.87", "2. high": "23.87", "3. low": "22.9", "4. close": "23.11", "5. adjusted close": "1.54066666666667", "6. volume": "679800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-24": {"1. open": "23.1", "2. high": "23.93", "3. low": "22.83", "4. close": "23.87", "5. adjusted close": "1.59133333333333", "6. volume": "684300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-23": {"1. open": "21.93", "2. high": "23.11", "3. low": "21.5", "4. close": "22.96", "5. adjusted close": "1.53066666666667", "6. volume": "869000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-22": {"1. open": "23.11", "2. high": "23.8", "3. low": "21.68", "4. close": "21.95", "5. adjusted close": "1.46333333333333", "6. volume": "986100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-19": {"1. open": "23.86", "2. high": "24.22", "3. low": "22.0", "4. close": "22.3", "5. adjusted close": "1.48666666666667", "6. volume": "1375300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-18": {"1. open": "25.0", "2. high": "25.15", "3. low": "23.47", "4. close": "24.26", "5. adjusted close": "1.61733333333333", "6. volume": "1056600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-17": {"1. open": "26.39", "2. high": "26.65", "3. low": "25.51", "4. close": "25.83", "5. adjusted close": "1.722", "6. volume": "643700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-16": {"1. open": "26.13", "2. high": "26.54", "3. low": "25.83", "4. close": "26.1", "5. adjusted close": "1.74", "6. volume": "537700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-15": {"1. open": "26.62", "2. high": "26.75", "3. low": "25.93", "4. close": "26.23", "5. adjusted close": "1.74866666666667", "6. volume": "738600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-12": {"1. open": "25.6", "2. high": "27.14", "3. low": "25.36", "4. close": "26.31", "5. adjusted close": "1.754", "6. volume": "1009100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-11": {"1. open": "24.04", "2. high": "25.75", "3. low": "24.0", "4. close": "25.3", "5. adjusted close": "1.68666666666667", "6. volume": "836500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-10": {"1. open": "25.44", "2. high": "25.44", "3. low": "23.63", "4. close": "23.82", "5. adjusted close": "1.588", "6. volume": "1564200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-09": {"1. open": "24.15", "2. high": "25.45", "3. low": "23.7", "4. close": "25.06", "5. adjusted close": "1.67066666666667", "6. volume": "1333400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-08": {"1. open": "23.1", "2. high": "24.44", "3. low": "23.1", "4. close": "23.64", "5. adjusted close": "1.576", "6. volume": "2608500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-05": {"1. open": "24.99", "2. high": "25.38", "3. low": "22.83", "4. close": "24.24", "5. adjusted close": "1.616", "6. volume": "1964400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-04": {"1. open": "26.51", "2. high": "26.89", "3. low": "24.67", "4. close": "24.75", "5. adjusted close": "1.65", "6. volume": "3064500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-03": {"1. open": "27.5", "2. high": "27.83", "3. low": "26.336", "4. close": "27.2", "5. adjusted close": "1.81333333333333", "6. volume": "1794500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-02": {"1. open": "28.69", "2. high": "29.2", "3. low": "27.27", "4. close": "27.34", "5. adjusted close": "1.82266666666667", "6. volume": "1549400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-08-01": {"1. open": "28.67", "2. high": "28.98", "3. low": "28.21", "4. close": "28.77", "5. adjusted close": "1.918", "6. volume": "1164900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-29": {"1. open": "27.8", "2. high": "28.4", "3. low": "27.5", "4. close": "28.17", "5. adjusted close": "1.878", "6. volume": "948200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-28": {"1. open": "27.6", "2. high": "28.55", "3. low": "27.54", "4. close": "28.17", "5. adjusted close": "1.878", "6. volume": "938700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-27": {"1. open": "28.5", "2. high": "28.5", "3. low": "27.51", "4. close": "27.64", "5. adjusted close": "1.84266666666667", "6. volume": "958500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-26": {"1. open": "28.31", "2. high": "28.77", "3. low": "27.97", "4. close": "28.0", "5. adjusted close": "1.86666666666667", "6. volume": "760600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-25": {"1. open": "29.01", "2. high": "29.25", "3. low": "28.44", "4. close": "28.49", "5. adjusted close": "1.89933333333333", "6. volume": "673300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-22": {"1. open": "28.7", "2. high": "29.54", "3. low": "28.5509", "4. close": "29.29", "5. adjusted close": "1.95266666666667", "6. volume": "583500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-21": {"1. open": "28.91", "2. high": "29.16", "3. low": "28.1", "4. close": "28.7", "5. adjusted close": "1.91333333333333", "6. volume": "1011500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-20": {"1. open": "28.0", "2. high": "30.44", "3. low": "27.8", "4. close": "28.69", "5. adjusted close": "1.91266666666667", "6. volume": "3048300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-19": {"1. open": "27.58", "2. high": "28.11", "3. low": "27.54", "4. close": "27.89", "5. adjusted close": "1.85933333333333", "6. volume": "1026100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-18": {"1. open": "27.34", "2. high": "27.45", "3. low": "26.63", "4. close": "27.23", "5. adjusted close": "1.81533333333333", "6. volume": "851900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-15": {"1. open": "27.79", "2. high": "27.83", "3. low": "27.4", "4. close": "27.58", "5. adjusted close": "1.83866666666667", "6. volume": "709000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-14": {"1. open": "28.53", "2. high": "28.96", "3. low": "27.25", "4. close": "27.61", "5. adjusted close": "1.84066666666667", "6. volume": "1159000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-13": {"1. open": "28.43", "2. high": "29.03", "3. low": "27.9", "4. close": "28.64", "5. adjusted close": "1.90933333333333", "6. volume": "1066000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-12": {"1. open": "28.37", "2. high": "29.09", "3. low": "28.0", "4. close": "28.17", "5. adjusted close": "1.878", "6. volume": "1045400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-11": {"1. open": "28.4", "2. high": "28.53", "3. low": "28.0", "4. close": "28.35", "5. adjusted close": "1.89", "6. volume": "975800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-08": {"1. open": "29.89", "2. high": "29.89", "3. low": "28.59", "4. close": "28.81", "5. adjusted close": "1.92066666666667", "6. volume": "1240600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-07": {"1. open": "29.14", "2. high": "30.0", "3. low": "29.01", "4. close": "29.73", "5. adjusted close": "1.982", "6. volume": "1327900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-06": {"1. open": "29.14", "2. high": "29.14", "3. low": "28.55", "4. close": "28.96", "5. adjusted close": "1.93066666666667", "6. volume": "926900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-05": {"1. open": "29.02", "2. high": "29.52", "3. low": "28.71", "4. close": "29.14", "5. adjusted close": "1.94266666666667", "6. volume": "996000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-07-01": {"1. open": "29.07", "2. high": "29.6", "3. low": "28.8", "4. close": "29.02", "5. adjusted close": "1.93466666666667", "6. volume": "854900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-30": {"1. open": "28.5", "2. high": "29.33", "3. low": "28.4", "4. close": "29.13", "5. adjusted close": "1.942", "6. volume": "946700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-29": {"1. open": "28.5", "2. high": "29.09", "3. low": "28.07", "4. close": "28.29", "5. adjusted close": "1.886", "6. volume": "1461800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-28": {"1. open": "27.79", "2. high": "28.25", "3. low": "27.67", "4. close": "28.11", "5. adjusted close": "1.874", "6. volume": "889200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-27": {"1. open": "27.73", "2. high": "28.28", "3. low": "27.31", "4. close": "27.46", "5. adjusted close": "1.83066666666667", "6. volume": "1809400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-24": {"1. open": "27.64", "2. high": "27.97", "3. low": "27.26", "4. close": "27.565", "5. adjusted close": "1.83766666666667", "6. volume": "3608500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-23": {"1. open": "27.2", "2. high": "27.72", "3. low": "26.21", "4. close": "27.71", "5. adjusted close": "1.84733333333333", "6. volume": "1170000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-22": {"1. open": "27.37", "2. high": "28.25", "3. low": "27.1", "4. close": "27.21", "5. adjusted close": "1.814", "6. volume": "1475600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-21": {"1. open": "26.24", "2. high": "27.73", "3. low": "26.0", "4. close": "27.53", "5. adjusted close": "1.83533333333333", "6. volume": "1496000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-20": {"1. open": "26.29", "2. high": "26.46", "3. low": "25.5", "4. close": "26.01", "5. adjusted close": "1.734", "6. volume": "1537800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-17": {"1. open": "26.87", "2. high": "27.7", "3. low": "26.14", "4. close": "26.5", "5. adjusted close": "1.76666666666667", "6. volume": "1714000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-16": {"1. open": "27.67", "2. high": "28.0", "3. low": "25.74", "4. close": "26.5", "5. adjusted close": "1.76666666666667", "6. volume": "1842200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-15": {"1. open": "28.44", "2. high": "28.45", "3. low": "27.07", "4. close": "27.32", "5. adjusted close": "1.82133333333333", "6. volume": "1345000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-14": {"1. open": "28.54", "2. high": "29.7", "3. low": "28.52", "4. close": "28.6", "5. adjusted close": "1.90666666666667", "6. volume": "1573400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-13": {"1. open": "28.07", "2. high": "28.88", "3. low": "27.88", "4. close": "28.43", "5. adjusted close": "1.89533333333333", "6. volume": "1713400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-10": {"1. open": "27.52", "2. high": "28.2991", "3. low": "27.35", "4. close": "27.86", "5. adjusted close": "1.85733333333333", "6. volume": "1566600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-09": {"1. open": "27.43", "2. high": "28.1", "3. low": "27.1", "4. close": "27.62", "5. adjusted close": "1.84133333333333", "6. volume": "1603200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-08": {"1. open": "28.44", "2. high": "28.6", "3. low": "27.02", "4. close": "27.12", "5. adjusted close": "1.808", "6. volume": "1695900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-07": {"1. open": "28.94", "2. high": "29.39", "3. low": "28.26", "4. close": "28.37", "5. adjusted close": "1.89133333333333", "6. volume": "1222100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-06": {"1. open": "29.1", "2. high": "30.13", "3. low": "28.26", "4. close": "28.7", "5. adjusted close": "1.91333333333333", "6. volume": "2331100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-03": {"1. open": "29.95", "2. high": "31.5", "3. low": "29.5", "4. close": "30.13", "5. adjusted close": "2.00866666666667", "6. volume": "6209200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-02": {"1. open": "28.52", "2. high": "29.32", "3. low": "28.51", "4. close": "28.76", "5. adjusted close": "1.91733333333333", "6. volume": "986300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-06-01": {"1. open": "30.0", "2. high": "30.1", "3. low": "28.38", "4. close": "28.517", "5. adjusted close": "1.90113333333333", "6. volume": "1529900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-31": {"1. open": "29.69", "2. high": "30.28", "3. low": "29.55", "4. close": "30.14", "5. adjusted close": "2.00933333333333", "6. volume": "3290500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-27": {"1. open": "29.54", "2. high": "29.67", "3. low": "28.82", "4. close": "29.55", "5. adjusted close": "1.97", "6. volume": "1687100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-26": {"1. open": "28.82", "2. high": "29.76", "3. low": "28.1", "4. close": "29.48", "5. adjusted close": "1.96533333333333", "6. volume": "3336900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-25": {"1. open": "26.9", "2. high": "29.01", "3. low": "26.17", "4. close": "28.98", "5. adjusted close": "1.932", "6. volume": "4693100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-24": {"1. open": "27.02", "2. high": "27.5", "3. low": "26.6", "4. close": "26.72", "5. adjusted close": "1.78133333333333", "6. volume": "613700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-23": {"1. open": "27.62", "2. high": "27.62", "3. low": "26.62", "4. close": "26.82", "5. adjusted close": "1.788", "6. volume": "863600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-20": {"1. open": "28.26", "2. high": "28.28", "3. low": "27.35", "4. close": "27.97", "5. adjusted close": "1.86466666666667", "6. volume": "842500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-19": {"1. open": "27.03", "2. high": "28.44", "3. low": "26.6", "4. close": "28.2", "5. adjusted close": "1.88", "6. volume": "2655100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-18": {"1. open": "26.1", "2. high": "26.47", "3. low": "25.52", "4. close": "26.35", "5. adjusted close": "1.75666666666667", "6. volume": "729500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-17": {"1. open": "27.0", "2. high": "27.0", "3. low": "25.72", "4. close": "25.96", "5. adjusted close": "1.73066666666667", "6. volume": "1234200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-16": {"1. open": "27.99", "2. high": "27.99", "3. low": "26.55", "4. close": "26.6", "5. adjusted close": "1.77333333333333", "6. volume": "755700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-13": {"1. open": "28.0", "2. high": "28.1891", "3. low": "27.3", "4. close": "27.55", "5. adjusted close": "1.83666666666667", "6. volume": "661500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-12": {"1. open": "27.07", "2. high": "27.74", "3. low": "26.65", "4. close": "27.67", "5. adjusted close": "1.84466666666667", "6. volume": "628000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-11": {"1. open": "28.2", "2. high": "28.2985", "3. low": "26.92", "4. close": "27.07", "5. adjusted close": "1.80466666666667", "6. volume": "962500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-10": {"1. open": "28.24", "2. high": "28.95", "3. low": "27.91", "4. close": "28.33", "5. adjusted close": "1.88866666666667", "6. volume": "1535300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-09": {"1. open": "27.0", "2. high": "28.0", "3. low": "26.85", "4. close": "27.91", "5. adjusted close": "1.86066666666667", "6. volume": "916400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-06": {"1. open": "26.9", "2. high": "27.7", "3. low": "26.62", "4. close": "27.12", "5. adjusted close": "1.808", "6. volume": "981700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-05": {"1. open": "27.2", "2. high": "27.44", "3. low": "26.1701", "4. close": "26.44", "5. adjusted close": "1.76266666666667", "6. volume": "1218500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-04": {"1. open": "26.78", "2. high": "27.0", "3. low": "25.75", "4. close": "26.69", "5. adjusted close": "1.77933333333333", "6. volume": "1044500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-03": {"1. open": "27.38", "2. high": "27.39", "3. low": "26.5", "4. close": "26.87", "5. adjusted close": "1.79133333333333", "6. volume": "913900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-05-02": {"1. open": "27.6", "2. high": "27.8", "3. low": "27.06", "4. close": "27.45", "5. adjusted close": "1.83", "6. volume": "784600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-29": {"1. open": "27.69", "2. high": "27.87", "3. low": "27.42", "4. close": "27.6", "5. adjusted close": "1.84", "6. volume": "726000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-28": {"1. open": "27.07", "2. high": "27.69", "3. low": "26.72", "4. close": "27.66", "5. adjusted close": "1.844", "6. volume": "1600000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-27": {"1. open": "26.93", "2. high": "27.36", "3. low": "26.63", "4. close": "27.08", "5. adjusted close": "1.80533333333333", "6. volume": "996900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-26": {"1. open": "26.66", "2. high": "27.25", "3. low": "26.31", "4. close": "26.93", "5. adjusted close": "1.79533333333333", "6. volume": "1400000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-25": {"1. open": "26.7", "2. high": "26.73", "3. low": "25.97", "4. close": "26.39", "5. adjusted close": "1.75933333333333", "6. volume": "800900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-21": {"1. open": "25.85", "2. high": "26.98", "3. low": "25.5901", "4. close": "26.74", "5. adjusted close": "1.78266666666667", "6. volume": "1386100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-20": {"1. open": "25.7", "2. high": "26.09", "3. low": "25.3", "4. close": "25.75", "5. adjusted close": "1.71666666666667", "6. volume": "837200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-19": {"1. open": "25.26", "2. high": "25.26", "3. low": "24.65", "4. close": "25.16", "5. adjusted close": "1.67733333333333", "6. volume": "548700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-18": {"1. open": "25.13", "2. high": "25.62", "3. low": "24.36", "4. close": "25.03", "5. adjusted close": "1.66866666666667", "6. volume": "1033900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-15": {"1. open": "25.65", "2. high": "26.18", "3. low": "25.41", "4. close": "25.58", "5. adjusted close": "1.70533333333333", "6. volume": "943500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-14": {"1. open": "24.87", "2. high": "25.28", "3. low": "24.2", "4. close": "25.14", "5. adjusted close": "1.676", "6. volume": "983400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-13": {"1. open": "25.13", "2. high": "25.69", "3. low": "24.81", "4. close": "24.93", "5. adjusted close": "1.662", "6. volume": "1211500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-12": {"1. open": "25.08", "2. high": "25.21", "3. low": "24.3", "4. close": "24.65", "5. adjusted close": "1.64333333333333", "6. volume": "1357400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-11": {"1. open": "26.47", "2. high": "26.53", "3. low": "25.02", "4. close": "25.27", "5. adjusted close": "1.68466666666667", "6. volume": "1369400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-08": {"1. open": "27.58", "2. high": "27.6004", "3. low": "26.36", "4. close": "26.49", "5. adjusted close": "1.766", "6. volume": "1946400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-07": {"1. open": "26.85", "2. high": "27.94", "3. low": "26.4501", "4. close": "27.24", "5. adjusted close": "1.816", "6. volume": "2810300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-06": {"1. open": "26.99", "2. high": "27.01", "3. low": "25.8", "4. close": "26.49", "5. adjusted close": "1.766", "6. volume": "1288300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-05": {"1. open": "25.9", "2. high": "27.0", "3. low": "25.69", "4. close": "26.7", "5. adjusted close": "1.78", "6. volume": "3180900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-04": {"1. open": "26.83", "2. high": "27.0", "3. low": "25.23", "4. close": "25.83", "5. adjusted close": "1.722", "6. volume": "2609300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-04-01": {"1. open": "27.45", "2. high": "28.18", "3. low": "26.57", "4. close": "26.66", "5. adjusted close": "1.77733333333333", "6. volume": "2864800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-31": {"1. open": "26.55", "2. high": "28.71", "3. low": "26.5", "4. close": "27.75", "5. adjusted close": "1.85", "6. volume": "11517800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-30": {"1. open": "24.11", "2. high": "24.49", "3. low": "23.01", "4. close": "23.71", "5. adjusted close": "1.58066666666667", "6. volume": "1223300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-29": {"1. open": "23.3", "2. high": "24.0", "3. low": "23.21", "4. close": "23.92", "5. adjusted close": "1.59466666666667", "6. volume": "755400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-28": {"1. open": "22.7", "2. high": "23.5388", "3. low": "22.55", "4. close": "23.25", "5. adjusted close": "1.55", "6. volume": "1058100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-25": {"1. open": "22.43", "2. high": "23.0", "3. low": "22.4", "4. close": "22.75", "5. adjusted close": "1.51666666666667", "6. volume": "568000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-24": {"1. open": "22.14", "2. high": "22.38", "3. low": "21.98", "4. close": "22.33", "5. adjusted close": "1.48866666666667", "6. volume": "462200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-23": {"1. open": "22.11", "2. high": "22.27", "3. low": "21.77", "4. close": "22.21", "5. adjusted close": "1.48066666666667", "6. volume": "422800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-22": {"1. open": "22.73", "2. high": "22.86", "3. low": "22.0", "4. close": "22.19", "5. adjusted close": "1.47933333333333", "6. volume": "582900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-21": {"1. open": "23.05", "2. high": "23.05", "3. low": "22.54", "4. close": "22.73", "5. adjusted close": "1.51533333333333", "6. volume": "411700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-18": {"1. open": "23.19", "2. high": "23.19", "3. low": "22.51", "4. close": "22.96", "5. adjusted close": "1.53066666666667", "6. volume": "687900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-17": {"1. open": "23.24", "2. high": "23.43", "3. low": "22.64", "4. close": "22.81", "5. adjusted close": "1.52066666666667", "6. volume": "922600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-16": {"1. open": "22.86", "2. high": "23.25", "3. low": "22.69", "4. close": "22.82", "5. adjusted close": "1.52133333333333", "6. volume": "1169700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-15": {"1. open": "22.2", "2. high": "22.96", "3. low": "21.8", "4. close": "22.95", "5. adjusted close": "1.53", "6. volume": "1318800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-14": {"1. open": "23.82", "2. high": "24.0", "3. low": "23.2", "4. close": "23.25", "5. adjusted close": "1.55", "6. volume": "1166000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-11": {"1. open": "23.85", "2. high": "24.25", "3. low": "23.53", "4. close": "24.07", "5. adjusted close": "1.60466666666667", "6. volume": "930800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-10": {"1. open": "24.44", "2. high": "24.49", "3. low": "23.73", "4. close": "24.01", "5. adjusted close": "1.60066666666667", "6. volume": "1017000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-09": {"1. open": "24.66", "2. high": "24.99", "3. low": "24.27", "4. close": "24.72", "5. adjusted close": "1.648", "6. volume": "924800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-08": {"1. open": "24.6", "2. high": "24.96", "3. low": "24.0", "4. close": "24.66", "5. adjusted close": "1.644", "6. volume": "1399900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-07": {"1. open": "24.93", "2. high": "25.4", "3. low": "24.7", "4. close": "24.94", "5. adjusted close": "1.66266666666667", "6. volume": "2033600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-04": {"1. open": "24.48", "2. high": "24.99", "3. low": "23.78", "4. close": "24.95", "5. adjusted close": "1.66333333333333", "6. volume": "1580100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-03": {"1. open": "24.48", "2. high": "24.79", "3. low": "24.06", "4. close": "24.36", "5. adjusted close": "1.624", "6. volume": "640200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-02": {"1. open": "23.82", "2. high": "24.28", "3. low": "23.725", "4. close": "24.02", "5. adjusted close": "1.60133333333333", "6. volume": "663300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-03-01": {"1. open": "24.05", "2. high": "24.32", "3. low": "23.7", "4. close": "23.94", "5. adjusted close": "1.596", "6. volume": "1106400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-28": {"1. open": "23.74", "2. high": "24.1", "3. low": "23.5", "4. close": "23.89", "5. adjusted close": "1.59266666666667", "6. volume": "1051200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-25": {"1. open": "22.81", "2. high": "23.85", "3. low": "22.69", "4. close": "23.61", "5. adjusted close": "1.574", "6. volume": "1346300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-24": {"1. open": "21.78", "2. high": "22.58", "3. low": "21.5", "4. close": "22.53", "5. adjusted close": "1.502", "6. volume": "1055300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-23": {"1. open": "22.18", "2. high": "22.5", "3. low": "21.11", "4. close": "21.83", "5. adjusted close": "1.45533333333333", "6. volume": "1605600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-22": {"1. open": "22.88", "2. high": "23.0", "3. low": "21.78", "4. close": "21.87", "5. adjusted close": "1.458", "6. volume": "2064600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-18": {"1. open": "23.33", "2. high": "23.49", "3. low": "22.96", "4. close": "23.18", "5. adjusted close": "1.54533333333333", "6. volume": "2370700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-17": {"1. open": "24.63", "2. high": "25.49", "3. low": "23.55", "4. close": "23.6", "5. adjusted close": "1.57333333333333", "6. volume": "2618400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-16": {"1. open": "23.1", "2. high": "24.97", "3. low": "23.0701", "4. close": "24.73", "5. adjusted close": "1.64866666666667", "6. volume": "4115100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-15": {"1. open": "23.01", "2. high": "23.17", "3. low": "22.56", "4. close": "22.84", "5. adjusted close": "1.52266666666667", "6. volume": "953700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-14": {"1. open": "23.64", "2. high": "24.14", "3. low": "23.05", "4. close": "23.08", "5. adjusted close": "1.53866666666667", "6. volume": "1283100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-11": {"1. open": "23.25", "2. high": "23.75", "3. low": "22.94", "4. close": "23.25", "5. adjusted close": "1.55", "6. volume": "634500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-10": {"1. open": "23.26", "2. high": "23.64", "3. low": "22.81", "4. close": "23.215", "5. adjusted close": "1.54766666666667", "6. volume": "836100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-09": {"1. open": "24.13", "2. high": "24.18", "3. low": "22.79", "4. close": "23.21", "5. adjusted close": "1.54733333333333", "6. volume": "2635600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-08": {"1. open": "23.78", "2. high": "25.25", "3. low": "23.0", "4. close": "24.49", "5. adjusted close": "1.63266666666667", "6. volume": "3504900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-07": {"1. open": "23.26", "2. high": "23.26", "3. low": "22.88", "4. close": "23.07", "5. adjusted close": "1.538", "6. volume": "895100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-04": {"1. open": "23.44", "2. high": "23.67", "3. low": "23.22", "4. close": "23.46", "5. adjusted close": "1.564", "6. volume": "544000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-03": {"1. open": "23.82", "2. high": "23.9", "3. low": "23.15", "4. close": "23.63", "5. adjusted close": "1.57533333333333", "6. volume": "512000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-02": {"1. open": "24.16", "2. high": "24.18", "3. low": "23.669", "4. close": "23.94", "5. adjusted close": "1.596", "6. volume": "569500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-02-01": {"1. open": "24.31", "2. high": "24.73", "3. low": "23.54", "4. close": "23.91", "5. adjusted close": "1.594", "6. volume": "707800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-31": {"1. open": "24.05", "2. high": "24.12", "3. low": "23.5", "4. close": "24.1", "5. adjusted close": "1.60666666666667", "6. volume": "830300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-28": {"1. open": "24.88", "2. high": "24.88", "3. low": "23.75", "4. close": "24.01", "5. adjusted close": "1.60066666666667", "6. volume": "1048400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-27": {"1. open": "24.74", "2. high": "25.08", "3. low": "24.53", "4. close": "24.92", "5. adjusted close": "1.66133333333333", "6. volume": "895700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-26": {"1. open": "24.71", "2. high": "24.88", "3. low": "24.1", "4. close": "24.75", "5. adjusted close": "1.65", "6. volume": "1079900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-25": {"1. open": "24.65", "2. high": "24.89", "3. low": "24.02", "4. close": "24.68", "5. adjusted close": "1.64533333333333", "6. volume": "1271500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-24": {"1. open": "23.53", "2. high": "24.81", "3. low": "23.23", "4. close": "24.49", "5. adjusted close": "1.63266666666667", "6. volume": "1645100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-21": {"1. open": "23.12", "2. high": "23.59", "3. low": "22.71", "4. close": "23.04", "5. adjusted close": "1.536", "6. volume": "1217000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-20": {"1. open": "24.03", "2. high": "24.45", "3. low": "22.37", "4. close": "22.62", "5. adjusted close": "1.508", "6. volume": "2279900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-19": {"1. open": "25.27", "2. high": "25.47", "3. low": "23.75", "4. close": "24.03", "5. adjusted close": "1.602", "6. volume": "2371500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-18": {"1. open": "25.48", "2. high": "25.64", "3. low": "24.75", "4. close": "25.64", "5. adjusted close": "1.70933333333333", "6. volume": "1621700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-14": {"1. open": "26.15", "2. high": "26.58", "3. low": "25.61", "4. close": "25.75", "5. adjusted close": "1.71666666666667", "6. volume": "1192000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-13": {"1. open": "26.96", "2. high": "26.97", "3. low": "26.16", "4. close": "26.22", "5. adjusted close": "1.748", "6. volume": "723600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-12": {"1. open": "27.01", "2. high": "27.399", "3. low": "26.52", "4. close": "26.96", "5. adjusted close": "1.79733333333333", "6. volume": "964400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-11": {"1. open": "28.59", "2. high": "28.71", "3. low": "26.92", "4. close": "26.96", "5. adjusted close": "1.79733333333333", "6. volume": "1710200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-10": {"1. open": "28.17", "2. high": "28.68", "3. low": "28.05", "4. close": "28.45", "5. adjusted close": "1.89666666666667", "6. volume": "1342700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-07": {"1. open": "28.0", "2. high": "28.58", "3. low": "27.9", "4. close": "28.24", "5. adjusted close": "1.88266666666667", "6. volume": "2247900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-06": {"1. open": "26.83", "2. high": "28.0", "3. low": "26.81", "4. close": "27.88", "5. adjusted close": "1.85866666666667", "6. volume": "2061200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-05": {"1. open": "26.48", "2. high": "26.9", "3. low": "26.19", "4. close": "26.83", "5. adjusted close": "1.78866666666667", "6. volume": "1446700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-04": {"1. open": "26.66", "2. high": "26.95", "3. low": "26.02", "4. close": "26.67", "5. adjusted close": "1.778", "6. volume": "1187400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2011-01-03": {"1. open": "26.84", "2. high": "26.9999", "3. low": "25.9", "4. close": "26.62", "5. adjusted close": "1.77466666666667", "6. volume": "1283000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-31": {"1. open": "26.57", "2. high": "27.25", "3. low": "26.5", "4. close": "26.63", "5. adjusted close": "1.77533333333333", "6. volume": "1417900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-30": {"1. open": "27.7", "2. high": "27.9", "3. low": "26.38", "4. close": "26.5", "5. adjusted close": "1.76666666666667", "6. volume": "2041100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-29": {"1. open": "27.03", "2. high": "28.01", "3. low": "26.5", "4. close": "27.73", "5. adjusted close": "1.84866666666667", "6. volume": "3319200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-28": {"1. open": "25.85", "2. high": "26.75", "3. low": "25.0", "4. close": "26.41", "5. adjusted close": "1.76066666666667", "6. volume": "4056300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-27": {"1. open": "28.02", "2. high": "28.58", "3. low": "25.06", "4. close": "25.549", "5. adjusted close": "1.70326666666667", "6. volume": "9301900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-23": {"1. open": "31.26", "2. high": "32.48", "3. low": "29.92", "4. close": "30.09", "5. adjusted close": "2.006", "6. volume": "1552600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-22": {"1. open": "32.25", "2. high": "32.86", "3. low": "31.7", "4. close": "32.63", "5. adjusted close": "2.17533333333333", "6. volume": "833300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-21": {"1. open": "31.8", "2. high": "32.69", "3. low": "31.7101", "4. close": "32.26", "5. adjusted close": "2.15066666666667", "6. volume": "777700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-20": {"1. open": "31.64", "2. high": "32.19", "3. low": "31.26", "4. close": "31.7", "5. adjusted close": "2.11333333333333", "6. volume": "523400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-17": {"1. open": "31.34", "2. high": "31.54", "3. low": "30.71", "4. close": "31.36", "5. adjusted close": "2.09066666666667", "6. volume": "813000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-16": {"1. open": "30.0", "2. high": "30.91", "3. low": "29.6501", "4. close": "30.81", "5. adjusted close": "2.054", "6. volume": "790100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-15": {"1. open": "28.67", "2. high": "29.97", "3. low": "28.53", "4. close": "29.6", "5. adjusted close": "1.97333333333333", "6. volume": "742900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-14": {"1. open": "30.29", "2. high": "30.3899", "3. low": "27.761", "4. close": "28.53", "5. adjusted close": "1.902", "6. volume": "1765700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-13": {"1. open": "31.64", "2. high": "31.77", "3. low": "30.4", "4. close": "30.55", "5. adjusted close": "2.03666666666667", "6. volume": "410400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-10": {"1. open": "32.05", "2. high": "32.92", "3. low": "31.1301", "4. close": "31.52", "5. adjusted close": "2.10133333333333", "6. volume": "429400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-09": {"1. open": "32.51", "2. high": "32.72", "3. low": "31.65", "4. close": "32.05", "5. adjusted close": "2.13666666666667", "6. volume": "406000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-08": {"1. open": "32.48", "2. high": "32.49", "3. low": "31.52", "4. close": "32.37", "5. adjusted close": "2.158", "6. volume": "660000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-07": {"1. open": "30.49", "2. high": "32.4", "3. low": "30.05", "4. close": "31.56", "5. adjusted close": "2.104", "6. volume": "1311300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-06": {"1. open": "31.35", "2. high": "31.45", "3. low": "29.56", "4. close": "30.31", "5. adjusted close": "2.02066666666667", "6. volume": "1274400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-03": {"1. open": "32.01", "2. high": "32.25", "3. low": "30.87", "4. close": "31.49", "5. adjusted close": "2.09933333333333", "6. volume": "1160100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-02": {"1. open": "34.01", "2. high": "34.2975", "3. low": "31.2", "4. close": "32.35", "5. adjusted close": "2.15666666666667", "6. volume": "2007000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-12-01": {"1. open": "35.87", "2. high": "36.42", "3. low": "33.45", "4. close": "34.35", "5. adjusted close": "2.29", "6. volume": "1299200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-30": {"1. open": "33.74", "2. high": "35.33", "3. low": "33.41", "4. close": "35.33", "5. adjusted close": "2.35533333333333", "6. volume": "2222600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-29": {"1. open": "35.4122", "2. high": "35.95", "3. low": "33.33", "4. close": "34.33", "5. adjusted close": "2.28866666666667", "6. volume": "1145600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-26": {"1. open": "35.6", "2. high": "36.0", "3. low": "34.75", "4. close": "35.32", "5. adjusted close": "2.35466666666667", "6. volume": "350600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-24": {"1. open": "35.27", "2. high": "35.97", "3. low": "34.334", "4. close": "35.47", "5. adjusted close": "2.36466666666667", "6. volume": "1425000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-23": {"1. open": "33.29", "2. high": "35.68", "3. low": "32.1901", "4. close": "34.57", "5. adjusted close": "2.30466666666667", "6. volume": "1577800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-22": {"1. open": "31.57", "2. high": "33.45", "3. low": "31.5", "4. close": "33.4", "5. adjusted close": "2.22666666666667", "6. volume": "1529700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-19": {"1. open": "30.16", "2. high": "31.37", "3. low": "29.7", "4. close": "30.99", "5. adjusted close": "2.066", "6. volume": "1150500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-18": {"1. open": "30.67", "2. high": "30.74", "3. low": "28.9201", "4. close": "29.89", "5. adjusted close": "1.99266666666667", "6. volume": "956100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-17": {"1. open": "30.2", "2. high": "30.75", "3. low": "28.61", "4. close": "29.49", "5. adjusted close": "1.966", "6. volume": "750000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-16": {"1. open": "31.0", "2. high": "31.4", "3. low": "28.42", "4. close": "29.67", "5. adjusted close": "1.978", "6. volume": "1347600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-15": {"1. open": "30.22", "2. high": "32.9395", "3. low": "30.22", "4. close": "30.8", "5. adjusted close": "2.05333333333333", "6. volume": "2622900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-12": {"1. open": "28.25", "2. high": "30.5", "3. low": "28.07", "4. close": "29.84", "5. adjusted close": "1.98933333333333", "6. volume": "2729100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-11": {"1. open": "28.6", "2. high": "29.1", "3. low": "27.33", "4. close": "28.035", "5. adjusted close": "1.869", "6. volume": "1945300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-10": {"1. open": "24.48", "2. high": "29.97", "3. low": "24.05", "4. close": "29.36", "5. adjusted close": "1.95733333333333", "6. volume": "3060500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-09": {"1. open": "25.0", "2. high": "25.69", "3. low": "24.0501", "4. close": "24.63", "5. adjusted close": "1.642", "6. volume": "956400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-08": {"1. open": "24.5", "2. high": "25.0", "3. low": "24.03", "4. close": "24.98", "5. adjusted close": "1.66533333333333", "6. volume": "509500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-05": {"1. open": "24.87", "2. high": "24.97", "3. low": "23.72", "4. close": "24.44", "5. adjusted close": "1.62933333333333", "6. volume": "1011000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-04": {"1. open": "22.6", "2. high": "25.33", "3. low": "22.151", "4. close": "24.9", "5. adjusted close": "1.66", "6. volume": "1874000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-03": {"1. open": "21.28", "2. high": "22.5", "3. low": "21.16", "4. close": "21.77", "5. adjusted close": "1.45133333333333", "6. volume": "372600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-02": {"1. open": "21.68", "2. high": "21.8792", "3. low": "21.05", "4. close": "21.25", "5. adjusted close": "1.41666666666667", "6. volume": "322500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-11-01": {"1. open": "21.94", "2. high": "22.75", "3. low": "21.31", "4. close": "21.41", "5. adjusted close": "1.42733333333333", "6. volume": "455800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-29": {"1. open": "21.14", "2. high": "21.85", "3. low": "21.052", "4. close": "21.84", "5. adjusted close": "1.456", "6. volume": "280600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-28": {"1. open": "21.39", "2. high": "21.5", "3. low": "20.96", "4. close": "21.19", "5. adjusted close": "1.41266666666667", "6. volume": "224200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-27": {"1. open": "21.25", "2. high": "21.38", "3. low": "20.65", "4. close": "21.0", "5. adjusted close": "1.4", "6. volume": "356500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-26": {"1. open": "20.8", "2. high": "21.87", "3. low": "20.51", "4. close": "21.36", "5. adjusted close": "1.424", "6. volume": "660900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-25": {"1. open": "20.94", "2. high": "20.98", "3. low": "20.73", "4. close": "20.85", "5. adjusted close": "1.39", "6. volume": "118500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-22": {"1. open": "20.68", "2. high": "20.93", "3. low": "20.55", "4. close": "20.72", "5. adjusted close": "1.38133333333333", "6. volume": "161100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-21": {"1. open": "20.61", "2. high": "20.95", "3. low": "20.45", "4. close": "20.75", "5. adjusted close": "1.38333333333333", "6. volume": "417100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-20": {"1. open": "20.16", "2. high": "20.69", "3. low": "20.04", "4. close": "20.65", "5. adjusted close": "1.37666666666667", "6. volume": "312500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-19": {"1. open": "20.2", "2. high": "20.4061", "3. low": "20.0", "4. close": "20.05", "5. adjusted close": "1.33666666666667", "6. volume": "245200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-18": {"1. open": "20.52", "2. high": "20.6399", "3. low": "20.22", "4. close": "20.23", "5. adjusted close": "1.34866666666667", "6. volume": "162800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-15": {"1. open": "20.89", "2. high": "20.9", "3. low": "20.25", "4. close": "20.54", "5. adjusted close": "1.36933333333333", "6. volume": "284700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-14": {"1. open": "21.0", "2. high": "21.0299", "3. low": "20.4", "4. close": "20.75", "5. adjusted close": "1.38333333333333", "6. volume": "294800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-13": {"1. open": "20.64", "2. high": "20.85", "3. low": "20.36", "4. close": "20.54", "5. adjusted close": "1.36933333333333", "6. volume": "318200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-12": {"1. open": "20.2", "2. high": "20.2829", "3. low": "20.03", "4. close": "20.24", "5. adjusted close": "1.34933333333333", "6. volume": "244000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-11": {"1. open": "20.44", "2. high": "20.699", "3. low": "20.07", "4. close": "20.24", "5. adjusted close": "1.34933333333333", "6. volume": "171200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-08": {"1. open": "20.43", "2. high": "20.79", "3. low": "20.39", "4. close": "20.43", "5. adjusted close": "1.362", "6. volume": "267800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-07": {"1. open": "20.57", "2. high": "20.64", "3. low": "20.34", "4. close": "20.43", "5. adjusted close": "1.362", "6. volume": "141000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-06": {"1. open": "21.06", "2. high": "21.258", "3. low": "20.32", "4. close": "20.46", "5. adjusted close": "1.364", "6. volume": "313400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-05": {"1. open": "21.15", "2. high": "21.28", "3. low": "21.01", "4. close": "21.12", "5. adjusted close": "1.408", "6. volume": "332000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-04": {"1. open": "20.43", "2. high": "21.17", "3. low": "20.3", "4. close": "20.99", "5. adjusted close": "1.39933333333333", "6. volume": "643600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-10-01": {"1. open": "20.69", "2. high": "20.75", "3. low": "20.31", "4. close": "20.6", "5. adjusted close": "1.37333333333333", "6. volume": "597700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-30": {"1. open": "22.0", "2. high": "22.1499", "3. low": "20.19", "4. close": "20.405", "5. adjusted close": "1.36033333333333", "6. volume": "2195800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-29": {"1. open": "21.19", "2. high": "22.03", "3. low": "21.13", "4. close": "21.98", "5. adjusted close": "1.46533333333333", "6. volume": "1969300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-28": {"1. open": "21.04", "2. high": "21.49", "3. low": "20.76", "4. close": "21.4", "5. adjusted close": "1.42666666666667", "6. volume": "1214500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-27": {"1. open": "20.4", "2. high": "20.81", "3. low": "20.05", "4. close": "20.53", "5. adjusted close": "1.36866666666667", "6. volume": "418600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-24": {"1. open": "19.95", "2. high": "20.19", "3. low": "19.65", "4. close": "20.1", "5. adjusted close": "1.34", "6. volume": "578900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-23": {"1. open": "19.89", "2. high": "20.14", "3. low": "19.5", "4. close": "19.56", "5. adjusted close": "1.304", "6. volume": "668100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-22": {"1. open": "20.87", "2. high": "20.95", "3. low": "19.8", "4. close": "19.87", "5. adjusted close": "1.32466666666667", "6. volume": "962900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-21": {"1. open": "20.89", "2. high": "21.55", "3. low": "20.67", "4. close": "20.77", "5. adjusted close": "1.38466666666667", "6. volume": "796000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-20": {"1. open": "20.67", "2. high": "21.35", "3. low": "20.16", "4. close": "21.055", "5. adjusted close": "1.40366666666667", "6. volume": "947500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-17": {"1. open": "21.02", "2. high": "21.32", "3. low": "19.8", "4. close": "20.23", "5. adjusted close": "1.34866666666667", "6. volume": "1198500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-16": {"1. open": "22.15", "2. high": "23.16", "3. low": "20.84", "4. close": "20.94", "5. adjusted close": "1.396", "6. volume": "2684500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-15": {"1. open": "20.98", "2. high": "22.0", "3. low": "20.79", "4. close": "21.98", "5. adjusted close": "1.46533333333333", "6. volume": "684600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-14": {"1. open": "20.54", "2. high": "21.6", "3. low": "20.53", "4. close": "21.12", "5. adjusted close": "1.408", "6. volume": "654700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-13": {"1. open": "20.89", "2. high": "20.8995", "3. low": "20.5", "4. close": "20.72", "5. adjusted close": "1.38133333333333", "6. volume": "360800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-10": {"1. open": "20.75", "2. high": "20.93", "3. low": "19.76", "4. close": "20.17", "5. adjusted close": "1.34466666666667", "6. volume": "386600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-09": {"1. open": "21.0", "2. high": "21.05", "3. low": "20.69", "4. close": "20.71", "5. adjusted close": "1.38066666666667", "6. volume": "376200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-08": {"1. open": "20.66", "2. high": "20.95", "3. low": "20.6", "4. close": "20.9", "5. adjusted close": "1.39333333333333", "6. volume": "288400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-07": {"1. open": "20.61", "2. high": "21.0", "3. low": "20.5", "4. close": "20.54", "5. adjusted close": "1.36933333333333", "6. volume": "243400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-03": {"1. open": "20.87", "2. high": "21.3", "3. low": "20.66", "4. close": "21.05", "5. adjusted close": "1.40333333333333", "6. volume": "434600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-02": {"1. open": "20.37", "2. high": "21.24", "3. low": "20.3103", "4. close": "21.06", "5. adjusted close": "1.404", "6. volume": "487100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-09-01": {"1. open": "19.62", "2. high": "20.69", "3. low": "19.6", "4. close": "20.45", "5. adjusted close": "1.36333333333333", "6. volume": "494900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-31": {"1. open": "19.66", "2. high": "19.79", "3. low": "19.33", "4. close": "19.48", "5. adjusted close": "1.29866666666667", "6. volume": "201100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-30": {"1. open": "19.7", "2. high": "20.19", "3. low": "19.61", "4. close": "19.87", "5. adjusted close": "1.32466666666667", "6. volume": "732800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-27": {"1. open": "19.75", "2. high": "19.865", "3. low": "19.5", "4. close": "19.7", "5. adjusted close": "1.31333333333333", "6. volume": "379600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-26": {"1. open": "19.89", "2. high": "20.27", "3. low": "19.6", "4. close": "19.75", "5. adjusted close": "1.31666666666667", "6. volume": "433800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-25": {"1. open": "19.16", "2. high": "19.98", "3. low": "18.56", "4. close": "19.9", "5. adjusted close": "1.32666666666667", "6. volume": "503300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-24": {"1. open": "19.25", "2. high": "19.71", "3. low": "18.95", "4. close": "19.2", "5. adjusted close": "1.28", "6. volume": "673100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-23": {"1. open": "19.09", "2. high": "20.3891", "3. low": "19.0", "4. close": "20.13", "5. adjusted close": "1.342", "6. volume": "1088100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-20": {"1. open": "18.65", "2. high": "19.11", "3. low": "18.5101", "4. close": "19.1", "5. adjusted close": "1.27333333333333", "6. volume": "296000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-19": {"1. open": "18.54", "2. high": "19.25", "3. low": "18.33", "4. close": "18.79", "5. adjusted close": "1.25266666666667", "6. volume": "579100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-18": {"1. open": "19.59", "2. high": "19.59", "3. low": "18.6", "4. close": "18.77", "5. adjusted close": "1.25133333333333", "6. volume": "601300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-17": {"1. open": "18.96", "2. high": "19.4", "3. low": "18.78", "4. close": "19.15", "5. adjusted close": "1.27666666666667", "6. volume": "447900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-16": {"1. open": "18.45", "2. high": "18.8", "3. low": "18.2616", "4. close": "18.78", "5. adjusted close": "1.252", "6. volume": "485800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-13": {"1. open": "18.18", "2. high": "18.45", "3. low": "17.6604", "4. close": "18.32", "5. adjusted close": "1.22133333333333", "6. volume": "634000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-12": {"1. open": "17.8", "2. high": "17.9", "3. low": "17.39", "4. close": "17.6", "5. adjusted close": "1.17333333333333", "6. volume": "691000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-11": {"1. open": "18.69", "2. high": "18.88", "3. low": "17.85", "4. close": "17.9", "5. adjusted close": "1.19333333333333", "6. volume": "797600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-10": {"1. open": "19.65", "2. high": "19.65", "3. low": "18.82", "4. close": "19.03", "5. adjusted close": "1.26866666666667", "6. volume": "1281300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-09": {"1. open": "19.9", "2. high": "19.98", "3. low": "19.45", "4. close": "19.6", "5. adjusted close": "1.30666666666667", "6. volume": "812700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-06": {"1. open": "20.1", "2. high": "20.1601", "3. low": "19.52", "4. close": "19.59", "5. adjusted close": "1.306", "6. volume": "741900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-05": {"1. open": "21.54", "2. high": "21.55", "3. low": "20.05", "4. close": "20.45", "5. adjusted close": "1.36333333333333", "6. volume": "796200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-04": {"1. open": "21.95", "2. high": "22.18", "3. low": "20.85", "4. close": "21.26", "5. adjusted close": "1.41733333333333", "6. volume": "913000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-03": {"1. open": "21.0", "2. high": "21.95", "3. low": "20.82", "4. close": "21.95", "5. adjusted close": "1.46333333333333", "6. volume": "1230500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-08-02": {"1. open": "20.5", "2. high": "20.97", "3. low": "20.333", "4. close": "20.92", "5. adjusted close": "1.39466666666667", "6. volume": "718100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-30": {"1. open": "20.2", "2. high": "20.44", "3. low": "19.55", "4. close": "19.94", "5. adjusted close": "1.32933333333333", "6. volume": "426900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-29": {"1. open": "20.77", "2. high": "20.88", "3. low": "20.0", "4. close": "20.35", "5. adjusted close": "1.35666666666667", "6. volume": "616000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-28": {"1. open": "20.55", "2. high": "20.9", "3. low": "20.51", "4. close": "20.72", "5. adjusted close": "1.38133333333333", "6. volume": "467200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-27": {"1. open": "20.91", "2. high": "21.18", "3. low": "20.26", "4. close": "20.55", "5. adjusted close": "1.37", "6. volume": "619700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-26": {"1. open": "21.5", "2. high": "21.5", "3. low": "20.3", "4. close": "20.95", "5. adjusted close": "1.39666666666667", "6. volume": "922200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-23": {"1. open": "21.19", "2. high": "21.56", "3. low": "21.06", "4. close": "21.29", "5. adjusted close": "1.41933333333333", "6. volume": "653600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-22": {"1. open": "20.5", "2. high": "21.25", "3. low": "20.37", "4. close": "21.0", "5. adjusted close": "1.4", "6. volume": "957800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-21": {"1. open": "20.66", "2. high": "20.9", "3. low": "19.5", "4. close": "20.22", "5. adjusted close": "1.348", "6. volume": "1252500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-20": {"1. open": "21.85", "2. high": "21.85", "3. low": "20.05", "4. close": "20.3", "5. adjusted close": "1.35333333333333", "6. volume": "1825300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-19": {"1. open": "21.37", "2. high": "22.25", "3. low": "20.92", "4. close": "21.91", "5. adjusted close": "1.46066666666667", "6. volume": "2486500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-16": {"1. open": "20.7", "2. high": "21.3", "3. low": "20.05", "4. close": "20.64", "5. adjusted close": "1.376", "6. volume": "2621300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-15": {"1. open": "19.94", "2. high": "21.5", "3. low": "19.0", "4. close": "19.89", "5. adjusted close": "1.326", "6. volume": "3739800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-14": {"1. open": "17.94", "2. high": "20.15", "3. low": "17.7601", "4. close": "19.84", "5. adjusted close": "1.32266666666667", "6. volume": "4195200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-13": {"1. open": "17.3938", "2. high": "18.64", "3. low": "16.9", "4. close": "18.14", "5. adjusted close": "1.20933333333333", "6. volume": "2680100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-12": {"1. open": "17.95", "2. high": "18.07", "3. low": "17.0", "4. close": "17.05", "5. adjusted close": "1.13666666666667", "6. volume": "2202500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-09": {"1. open": "17.58", "2. high": "17.9", "3. low": "16.55", "4. close": "17.4", "5. adjusted close": "1.16", "6. volume": "4050600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-08": {"1. open": "16.14", "2. high": "17.52", "3. low": "15.57", "4. close": "17.46", "5. adjusted close": "1.164", "6. volume": "7711400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-07": {"1. open": "16.4", "2. high": "16.63", "3. low": "14.98", "4. close": "15.8", "5. adjusted close": "1.05333333333333", "6. volume": "6921700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-06": {"1. open": "20.0", "2. high": "20.0", "3. low": "15.83", "4. close": "16.11", "5. adjusted close": "1.074", "6. volume": "6866900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-02": {"1. open": "23.0", "2. high": "23.1", "3. low": "18.71", "4. close": "19.2", "5. adjusted close": "1.28", "6. volume": "5139800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-07-01": {"1. open": "25.0", "2. high": "25.92", "3. low": "20.27", "4. close": "21.96", "5. adjusted close": "1.464", "6. volume": "8218800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-06-30": {"1. open": "25.79", "2. high": "30.4192", "3. low": "23.3", "4. close": "23.83", "5. adjusted close": "1.58866666666667", "6. volume": "17187100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}, "2010-06-29": {"1. open": "19.0", "2. high": "25.0", "3. low": "17.54", "4. close": "23.89", "5. adjusted close": "1.59266666666667", "6. volume": "18766300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0"}}}