{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "IBM",
        "3. Last Refreshed": "2026-11-09",
        "4. Output Size": "Compact",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-11-09": {
            "1. open": "246.0",
            "2. high": "248.81",
            "3. low": "245.1957",
            "4. close": "246.11",
            "5. adjusted close": "246.11",
            "6. volume": "4629816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-11-06": {
            "1. open": "242.92",
            "2. high": "246.34",
            "3. low": "240.35",
            "4. close": "245.0",
            "5. adjusted close": "245.0",
            "6. volume": "3494073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-11-05": {
            "1. open": "255.92",
            "2. high": "256.175",
            "3. low": "245.72",
            "4. close": "247.11",
            "5. adjusted close": "247.11",
            "6. volume": "5339546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-11-04": {
            "1. open": "255.0",
            "2. high": "258.5899",
            "3. low": "253.51",
            "4. close": "254.32",
            "5. adjusted close": "254.32",
            "6. volume": "3762287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-11-03": {
            "1. open": "249.56",
            "2. high": "250.95",
            "3. low": "244.61",
            "4. close": "250.04",
            "5. adjusted close": "250.04",
            "6. volume": "3451160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-11-02": {
            "1. open": "258.12",
            "2. high": "259.87",
            "3. low": "252.36",
            "4. close": "252.51",
            "5. adjusted close": "252.51",
            "6. volume": "5592891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-30": {
            "1. open": "258.28",
            "2. high": "259.59",
            "3. low": "254.7105",
            "4. close": "257.81",
            "5. adjusted close": "257.81",
            "6. volume": "5741772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-29": {
            "1. open": "249.27",
            "2. high": "258.33",
            "3. low": "247.8001",
            "4. close": "258.28",
            "5. adjusted close": "258.28",
            "6. volume": "3934452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-28": {
            "1. open": "248.49",
            "2. high": "253.85",
            "3. low": "247.67",
            "4. close": "253.22",
            "5. adjusted close": "253.22",
            "6. volume": "3706461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-27": {
            "1. open": "251.9325",
            "2. high": "253.18",
            "3. low": "249.125",
            "4. close": "250.25",
            "5. adjusted close": "250.25",
            "6. volume": "3658471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-26": {
            "1. open": "253.01",
            "2. high": "256.0",
            "3. low": "250.8",
            "4. close": "253.44",
            "5. adjusted close": "253.44",
            "6. volume": "3748844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-23": {
            "1. open": "249.73",
            "2. high": "254.71",
            "3. low": "247.03",
            "4. close": "253.56",
            "5. adjusted close": "253.56",
            "6. volume": "5890190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-22": {
            "1. open": "241.245",
            "2. high": "256.3",
            "3. low": "240.0",
            "4. close": "252.11",
            "5. adjusted close": "252.11",
            "6. volume": "11626340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-21": {
            "1. open": "241.915",
            "2. high": "251.75",
            "3. low": "240.62",
            "4. close": "251.46",
            "5. adjusted close": "251.46",
            "6. volume": "10027803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-20": {
            "1. open": "236.08",
            "2. high": "242.525",
            "3. low": "236.0",
            "4. close": "241.92",
            "5. adjusted close": "241.92",
            "6. volume": "5753438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-19": {
            "1. open": "230.68",
            "2. high": "238.38",
            "3. low": "229.2965",
            "4. close": "236.39",
            "5. adjusted close": "236.39",
            "6. volume": "4908740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-16": {
            "1. open": "236.05",
            "2. high": "236.98",
            "3. low": "230.25",
            "4. close": "232.14",
            "5. adjusted close": "232.14",
            "6. volume": "6955831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-15": {
            "1. open": "226.36",
            "2. high": "234.14",
            "3. low": "226.01",
            "4. close": "234.12",
            "5. adjusted close": "234.12",
            "6. volume": "5595507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-14": {
            "1. open": "231.13",
            "2. high": "233.14",
            "3. low": "227.49",
            "4. close": "227.88",
            "5. adjusted close": "227.88",
            "6. volume": "4049335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-13": {
            "1. open": "228.215",
            "2. high": "233.5",
            "3. low": "227.27700000000002",
            "4. close": "230.78",
            "5. adjusted close": "230.78",
            "6. volume": "5120806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-12": {
            "1. open": "228.31",
            "2. high": "229.285",
            "3. low": "224.77",
            "4. close": "227.02",
            "5. adjusted close": "227.02",
            "6. volume": "2764896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-09": {
            "1. open": "225.87",
            "2. high": "228.76",
            "3. low": "224.0501",
            "4. close": "227.13",
            "5. adjusted close": "227.13",
            "6. volume": "3352852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-08": {
            "1. open": "220.15",
            "2. high": "227.305",
            "3. low": "217.795",
            "4. close": "226.61",
            "5. adjusted close": "226.61",
            "6. volume": "8929853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-07": {
            "1. open": "221.9",
            "2. high": "222.41",
            "3. low": "218.79",
            "4. close": "220.51",
            "5. adjusted close": "220.51",
            "6. volume": "3895497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-06": {
            "1. open": "222.71",
            "2. high": "224.51",
            "3. low": "221.0",
            "4. close": "221.29",
            "5. adjusted close": "221.29",
            "6. volume": "3938659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-05": {
            "1. open": "222.3",
            "2. high": "222.88",
            "3. low": "220.3",
            "4. close": "221.58",
            "5. adjusted close": "221.58",
            "6. volume": "6318079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-02": {
            "1. open": "225.51",
            "2. high": "225.915",
            "3. low": "221.63",
            "4. close": "222.64",
            "5. adjusted close": "222.64",
            "6. volume": "7756783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-01": {
            "1. open": "230.76",
            "2. high": "234.27",
            "3. low": "224.5",
            "4. close": "225.62",
            "5. adjusted close": "225.62",
            "6. volume": "8884106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-30": {
            "1. open": "220.7",
            "2. high": "222.33",
            "3. low": "218.6",
            "4. close": "219.93",
            "5. adjusted close": "219.93",
            "6. volume": "4569780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-29": {
            "1. open": "220.865",
            "2. high": "223.12",
            "3. low": "219.91",
            "4. close": "219.99",
            "5. adjusted close": "219.99",
            "6. volume": "3766484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-28": {
            "1. open": "222.5",
            "2. high": "223.1356",
            "3. low": "219.23",
            "4. close": "220.67",
            "5. adjusted close": "220.67",
            "6. volume": "5291533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-25": {
            "1. open": "226.15",
            "2. high": "228.99",
            "3. low": "225.19",
            "4. close": "225.51",
            "5. adjusted close": "225.51",
            "6. volume": "4147449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-24": {
            "1. open": "232.0",
            "2. high": "232.6168",
            "3. low": "226.01",
            "4. close": "227.06",
            "5. adjusted close": "227.06",
            "6. volume": "4149575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-23": {
            "1. open": "233.47",
            "2. high": "237.86",
            "3. low": "232.53",
            "4. close": "232.76",
            "5. adjusted close": "232.76",
            "6. volume": "4539608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-22": {
            "1. open": "234.47",
            "2. high": "236.2",
            "3. low": "230.08",
            "4. close": "231.38",
            "5. adjusted close": "231.38",
            "6. volume": "4808838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-21": {
            "1. open": "231.99",
            "2. high": "234.7",
            "3. low": "228.35",
            "4. close": "231.93",
            "5. adjusted close": "231.93",
            "6. volume": "8200086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-18": {
            "1. open": "237.85",
            "2. high": "237.89",
            "3. low": "229.38",
            "4. close": "229.55",
            "5. adjusted close": "229.55",
            "6. volume": "13413822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-17": {
            "1. open": "238.58",
            "2. high": "243.365",
            "3. low": "237.35",
            "4. close": "237.75",
            "5. adjusted close": "237.75",
            "6. volume": "5905870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-16": {
            "1. open": "240.5",
            "2. high": "243.3399",
            "3. low": "235.41",
            "4. close": "237.49",
            "5. adjusted close": "237.49",
            "6. volume": "6181838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-15": {
            "1. open": "246.19",
            "2. high": "251.815",
            "3. low": "246.15",
            "4. close": "248.37",
            "5. adjusted close": "248.37",
            "6. volume": "4518283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-14": {
            "1. open": "249.41",
            "2. high": "251.37",
            "3. low": "244.1201",
            "4. close": "249.09",
            "5. adjusted close": "249.09",
            "6. volume": "6817275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-11": {
            "1. open": "235.78",
            "2. high": "243.63",
            "3. low": "235.0",
            "4. close": "243.29",
            "5. adjusted close": "243.29",
            "6. volume": "4919572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-10": {
            "1. open": "238.18",
            "2. high": "242.31",
            "3. low": "231.83",
            "4. close": "234.02",
            "5. adjusted close": "234.02",
            "6. volume": "5820269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-09": {
            "1. open": "232.65",
            "2. high": "241.5",
            "3. low": "230.36",
            "4. close": "239.94",
            "5. adjusted close": "239.94",
            "6. volume": "6404717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-08": {
            "1. open": "232.95",
            "2. high": "233.4",
            "3. low": "230.2",
            "4. close": "232.09",
            "5. adjusted close": "232.09",
            "6. volume": "4787646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-04": {
            "1. open": "233.33",
            "2. high": "236.17",
            "3. low": "231.68",
            "4. close": "234.89",
            "5. adjusted close": "234.89",
            "6. volume": "3722860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-03": {
            "1. open": "234.38",
            "2. high": "238.29",
            "3. low": "232.815",
            "4. close": "234.71",
            "5. adjusted close": "234.71",
            "6. volume": "4375426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-02": {
            "1. open": "230.545",
            "2. high": "232.88",
            "3. low": "229.1",
            "4. close": "231.7",
            "5. adjusted close": "231.7",
            "6. volume": "4654576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-01": {
            "1. open": "231.0",
            "2. high": "233.09",
            "3. low": "229.9",
            "4. close": "231.4",
            "5. adjusted close": "231.4",
            "6. volume": "3240341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-31": {
            "1. open": "232.73",
            "2. high": "235.9379",
            "3. low": "232.18",
            "4. close": "233.87",
            "5. adjusted close": "233.87",
            "6. volume": "6101445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-28": {
            "1. open": "238.3",
            "2. high": "239.08",
            "3. low": "235.09",
            "4. close": "235.59",
            "5. adjusted close": "235.59",
            "6. volume": "3945403",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-27": {
            "1. open": "232.8",
            "2. high": "240.8065",
            "3. low": "231.45",
            "4. close": "238.79",
            "5. adjusted close": "238.79",
            "6. volume": "5505922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-26": {
            "1. open": "230.7",
            "2. high": "234.23",
            "3. low": "228.96",
            "4. close": "229.87",
            "5. adjusted close": "229.87",
            "6. volume": "4631964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-25": {
            "1. open": "230.0",
            "2. high": "234.435",
            "3. low": "229.51",
            "4. close": "234.19",
            "5. adjusted close": "234.19",
            "6. volume": "3023636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-24": {
            "1. open": "234.37",
            "2. high": "234.49",
            "3. low": "230.47",
            "4. close": "231.04",
            "5. adjusted close": "231.04",
            "6. volume": "4085030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-21": {
            "1. open": "233.71",
            "2. high": "238.72",
            "3. low": "233.12",
            "4. close": "235.68",
            "5. adjusted close": "235.68",
            "6. volume": "3888743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-20": {
            "1. open": "236.0",
            "2. high": "237.5",
            "3. low": "233.03",
            "4. close": "233.69",
            "5. adjusted close": "233.69",
            "6. volume": "4986890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-19": {
            "1. open": "232.26",
            "2. high": "238.615",
            "3. low": "230.51",
            "4. close": "237.16",
            "5. adjusted close": "237.16",
            "6. volume": "5342567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-18": {
            "1. open": "229.73",
            "2. high": "234.4499",
            "3. low": "229.415",
            "4. close": "232.67",
            "5. adjusted close": "232.67",
            "6. volume": "4650116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-17": {
            "1. open": "231.59",
            "2. high": "233.65",
            "3. low": "227.4",
            "4. close": "228.85",
            "5. adjusted close": "228.85",
            "6. volume": "7564317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-14": {
            "1. open": "238.37",
            "2. high": "239.15",
            "3. low": "233.73",
            "4. close": "234.32",
            "5. adjusted close": "234.32",
            "6. volume": "4523467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-13": {
            "1. open": "238.92",
            "2. high": "239.71",
            "3. low": "233.61",
            "4. close": "237.14",
            "5. adjusted close": "237.14",
            "6. volume": "5395192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-12": {
            "1. open": "236.95",
            "2. high": "237.46",
            "3. low": "231.68",
            "4. close": "235.98",
            "5. adjusted close": "235.98",
            "6. volume": "5696182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-11": {
            "1. open": "236.31",
            "2. high": "241.8",
            "3. low": "235.44",
            "4. close": "238.42",
            "5. adjusted close": "238.42",
            "6. volume": "4468987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-10": {
            "1. open": "235.0",
            "2. high": "240.735",
            "3. low": "234.13",
            "4. close": "236.31",
            "5. adjusted close": "236.31",
            "6. volume": "7348858",
            "7. dividend amount": "1.6900",
            "8. split coefficient": "1.0"
        },
        "2026-08-07": {
            "1. open": "235.38",
            "2. high": "237.315",
            "3. low": "232.72",
            "4. close": "237.28",
            "5. adjusted close": "235.59511260504203",
            "6. volume": "4763304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-06": {
            "1. open": "229.61",
            "2. high": "234.47",
            "3. low": "228.44",
            "4. close": "233.43",
            "5. adjusted close": "231.77245084033615",
            "6. volume": "4250062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-05": {
            "1. open": "236.1",
            "2. high": "238.9627",
            "3. low": "233.46",
            "4. close": "235.92",
            "5. adjusted close": "234.24476974789917",
            "6. volume": "5726854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-04": {
            "1. open": "224.76",
            "2. high": "235.31",
            "3. low": "223.3",
            "4. close": "235.15",
            "5. adjusted close": "233.480237394958",
            "6. volume": "7537896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-03": {
            "1. open": "228.33",
            "2. high": "228.55",
            "3. low": "224.87",
            "4. close": "226.31",
            "5. adjusted close": "224.70300882352942",
            "6. volume": "7974681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-31": {
            "1. open": "221.15",
            "2. high": "224.76",
            "3. low": "216.585",
            "4. close": "223.65",
            "5. adjusted close": "222.06189705882355",
            "6. volume": "9093613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-30": {
            "1. open": "222.0",
            "2. high": "224.86",
            "3. low": "220.2",
            "4. close": "221.74",
            "5. adjusted close": "220.16545966386556",
            "6. volume": "9675157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-29": {
            "1. open": "227.7",
            "2. high": "230.97",
            "3. low": "223.95",
            "4. close": "226.44",
            "5. adjusted close": "224.8320857142857",
            "6. volume": "8806699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-28": {
            "1. open": "219.73",
            "2. high": "228.98",
            "3. low": "215.1101",
            "4. close": "227.55",
            "5. adjusted close": "225.93420378151262",
            "6. volume": "13262958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-27": {
            "1. open": "217.75",
            "2. high": "219.63",
            "3. low": "215.29",
            "4. close": "216.28",
            "5. adjusted close": "214.74423025210086",
            "6. volume": "8369433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-24": {
            "1. open": "209.28",
            "2. high": "216.1",
            "3. low": "206.8",
            "4. close": "214.19",
            "5. adjusted close": "212.66907100840336",
            "6. volume": "10578780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-23": {
            "1. open": "202.64",
            "2. high": "207.55",
            "3. low": "199.19",
            "4. close": "206.65",
            "5. adjusted close": "205.18261134453783",
            "6. volume": "15306010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-22": {
            "1. open": "207.68",
            "2. high": "212.3417",
            "3. low": "204.73",
            "4. close": "205.77",
            "5. adjusted close": "204.30886008403363",
            "6. volume": "14606736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-21": {
            "1. open": "210.72",
            "2. high": "214.97",
            "3. low": "209.18",
            "4. close": "210.5",
            "5. adjusted close": "209.00527310924372",
            "6. volume": "11954411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-20": {
            "1. open": "210.07",
            "2. high": "216.2762",
            "3. low": "208.82",
            "4. close": "213.0",
            "5. adjusted close": "211.48752100840338",
            "6. volume": "9585016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-17": {
            "1. open": "215.62",
            "2. high": "217.1699",
            "3. low": "210.22",
            "4. close": "212.67",
            "5. adjusted close": "211.1598642857143",
            "6. volume": "13150177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-16": {
            "1. open": "208.82",
            "2. high": "219.95",
            "3. low": "204.44",
            "4. close": "219.05",
            "5. adjusted close": "217.49456092436978",
            "6. volume": "22533271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-15": {
            "1. open": "220.965",
            "2. high": "223.813",
            "3. low": "211.03",
            "4. close": "211.2",
            "5. adjusted close": "209.7003025210084",
            "6. volume": "29590356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-14": {
            "1. open": "226.365",
            "2. high": "229.92",
            "3. low": "213.22",
            "4. close": "217.07",
            "5. adjusted close": "215.5286205882353",
            "6. volume": "67440873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-13": {
            "1. open": "290.5",
            "2. high": "297.5",
            "3. low": "289.1",
            "4. close": "290.23",
            "5. adjusted close": "288.16912310924374",
            "6. volume": "5024243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-10": {
            "1. open": "297.26",
            "2. high": "298.77",
            "3. low": "287.5",
            "4. close": "287.56",
            "5. adjusted close": "285.5180823529412",
            "6. volume": "3640089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-09": {
            "1. open": "285.835",
            "2. high": "297.2838",
            "3. low": "284.4381",
            "4. close": "295.3",
            "5. adjusted close": "293.2031218487395",
            "6. volume": "10841979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-08": {
            "1. open": "300.77",
            "2. high": "303.82",
            "3. low": "295.59",
            "4. close": "302.05",
            "5. adjusted close": "299.9051911764706",
            "6. volume": "7416749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-07": {
            "1. open": "305.66",
            "2. high": "311.8",
            "3. low": "300.4901",
            "4. close": "306.13",
            "5. adjusted close": "303.9562197478992",
            "6. volume": "8618569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-06": {
            "1. open": "288.345",
            "2. high": "300.8199",
            "3. low": "287.65",
            "4. close": "299.52",
            "5. adjusted close": "297.393156302521",
            "6. volume": "7181525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-02": {
            "1. open": "283.14",
            "2. high": "290.93",
            "3. low": "282.28",
            "4. close": "289.52",
            "5. adjusted close": "287.46416470588235",
            "6. volume": "5950158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-01": {
            "1. open": "279.66",
            "2. high": "294.49",
            "3. low": "278.96",
            "4. close": "286.25",
            "5. adjusted close": "284.2173844537815",
            "6. volume": "6905811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-30": {
            "1. open": "273.21",
            "2. high": "282.5694",
            "3. low": "271.12",
            "4. close": "281.21",
            "5. adjusted close": "279.21317268907563",
            "6. volume": "7458360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-29": {
            "1. open": "274.3",
            "2. high": "278.15",
            "3. low": "269.06",
            "4. close": "278.0",
            "5. adjusted close": "276.0259663865546",
            "6. volume": "6464204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-26": {
            "1. open": "258.94",
            "2. high": "273.135",
            "3. low": "258.28",
            "4. close": "271.63",
            "5. adjusted close": "269.7011987394958",
            "6. volume": "9719927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-25": {
            "1. open": "267.67",
            "2. high": "268.7559",
            "3. low": "256.0",
            "4. close": "258.27",
            "5. adjusted close": "256.43606596638654",
            "6. volume": "8539694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-24": {
            "1. open": "261.843",
            "2. high": "265.07",
            "3. low": "256.1836",
            "4. close": "262.96",
            "5. adjusted close": "261.0927630252101",
            "6. volume": "8149935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-23": {
            "1. open": "261.58",
            "2. high": "267.53",
            "3. low": "255.26",
            "4. close": "264.94",
            "5. adjusted close": "263.05870336134456",
            "6. volume": "15686117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-22": {
            "1. open": "248.43",
            "2. high": "253.31",
            "3. low": "243.81",
            "4. close": "252.22",
            "5. adjusted close": "250.4290260504202",
            "6. volume": "9615393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-18": {
            "1. open": "251.38",
            "2. high": "252.47",
            "3. low": "243.68",
            "4. close": "249.1",
            "5. adjusted close": "247.3311806722689",
            "6. volume": "16619749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}