{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "IBM",
        "3. Last Refreshed": "2026-04-22",
        "4. Output Size": "Compact",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-04-22": {
            "1. open": "254.51",
            "2. high": "257.54",
            "3. low": "247.21",
            "4. close": "251.86",
            "5. adjusted close": "251.86",
            "6. volume": "12190197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "254.0",
            "2. high": "258.09",
            "3. low": "251.865",
            "4. close": "255.68",
            "5. adjusted close": "255.68",
            "6. volume": "5584901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "255.0",
            "2. high": "258.5",
            "3. low": "252.56",
            "4. close": "253.71",
            "5. adjusted close": "253.71",
            "6. volume": "5157714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "254.67",
            "2. high": "255.65",
            "3. low": "251.04",
            "4. close": "253.47",
            "5. adjusted close": "253.47",
            "6. volume": "5671471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "248.75",
            "2. high": "251.22",
            "3. low": "246.125",
            "4. close": "251.0",
            "5. adjusted close": "251.0",
            "6. volume": "4817500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "242.25",
            "2. high": "246.06",
            "3. low": "240.985",
            "4. close": "244.8",
            "5. adjusted close": "244.8",
            "6. volume": "3879518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-14": {
            "1. open": "238.75",
            "2. high": "241.5375",
            "3. low": "238.12",
            "4. close": "240.27",
            "5. adjusted close": "240.27",
            "6. volume": "3777272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "233.63",
            "2. high": "238.07",
            "3. low": "231.7",
            "4. close": "237.82",
            "5. adjusted close": "237.82",
            "6. volume": "5349619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "239.19",
            "2. high": "239.2674",
            "3. low": "230.51",
            "4. close": "230.76",
            "5. adjusted close": "230.76",
            "6. volume": "5869361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "240.88",
            "2. high": "241.74",
            "3. low": "233.76",
            "4. close": "237.18",
            "5. adjusted close": "237.18",
            "6. volume": "5078595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "248.63",
            "2. high": "250.0",
            "3. low": "240.8",
            "4. close": "241.74",
            "5. adjusted close": "241.74",
            "6. volume": "4771476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "245.32",
            "2. high": "245.76",
            "3. low": "241.1",
            "4. close": "245.07",
            "5. adjusted close": "245.07",
            "6. volume": "2356072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-06": {
            "1. open": "248.14",
            "2. high": "248.8999",
            "3. low": "244.74",
            "4. close": "246.74",
            "5. adjusted close": "246.74",
            "6. volume": "3376019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "243.0",
            "2. high": "248.2103",
            "3. low": "241.485",
            "4. close": "248.16",
            "5. adjusted close": "248.16",
            "6. volume": "3350858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "242.12",
            "2. high": "246.2618",
            "3. low": "240.14",
            "4. close": "243.14",
            "5. adjusted close": "243.14",
            "6. volume": "4228653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-31": {
            "1. open": "240.27",
            "2. high": "242.85",
            "3. low": "236.38",
            "4. close": "242.39",
            "5. adjusted close": "242.39",
            "6. volume": "4750293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "237.8",
            "2. high": "240.21",
            "3. low": "236.131",
            "4. close": "237.25",
            "5. adjusted close": "237.25",
            "6. volume": "3882602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "238.85",
            "2. high": "239.44",
            "3. low": "233.75",
            "4. close": "236.34",
            "5. adjusted close": "236.34",
            "6. volume": "4853707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-26": {
            "1. open": "240.56",
            "2. high": "246.6742",
            "3. low": "239.8",
            "4. close": "241.67",
            "5. adjusted close": "241.67",
            "6. volume": "3606840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "243.6",
            "2. high": "246.19",
            "3. low": "238.0",
            "4. close": "241.39",
            "5. adjusted close": "241.39",
            "6. volume": "4207946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "246.445",
            "2. high": "247.11",
            "3. low": "238.0",
            "4. close": "240.59",
            "5. adjusted close": "240.59",
            "6. volume": "4151491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "246.5",
            "2. high": "251.35",
            "3. low": "244.7101",
            "4. close": "248.44",
            "5. adjusted close": "248.44",
            "6. volume": "4972008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "249.0",
            "2. high": "250.28",
            "3. low": "241.77",
            "4. close": "241.77",
            "5. adjusted close": "241.77",
            "6. volume": "11314093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "249.43",
            "2. high": "252.19",
            "3. low": "248.25",
            "4. close": "250.37",
            "5. adjusted close": "250.37",
            "6. volume": "4249458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "254.16",
            "2. high": "258.28",
            "3. low": "250.16",
            "4. close": "251.6",
            "5. adjusted close": "251.6",
            "6. volume": "5177047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "250.51",
            "2. high": "256.39",
            "3. low": "250.0",
            "4. close": "256.11",
            "5. adjusted close": "256.11",
            "6. volume": "5840139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "247.87",
            "2. high": "252.2",
            "3. low": "246.1",
            "4. close": "249.25",
            "5. adjusted close": "249.25",
            "6. volume": "5674228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "247.67",
            "2. high": "249.72",
            "3. low": "244.71",
            "4. close": "246.28",
            "5. adjusted close": "246.28",
            "6. volume": "4338431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "247.1",
            "2. high": "250.045",
            "3. low": "245.64",
            "4. close": "247.68",
            "5. adjusted close": "247.68",
            "6. volume": "5547724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "250.005",
            "2. high": "253.715",
            "3. low": "247.2",
            "4. close": "248.87",
            "5. adjusted close": "248.87",
            "6. volume": "4012239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "253.26",
            "2. high": "253.44",
            "3. low": "246.55",
            "4. close": "250.2",
            "5. adjusted close": "250.2",
            "6. volume": "4937960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "255.38",
            "2. high": "258.08",
            "3. low": "251.571",
            "4. close": "253.33",
            "5. adjusted close": "253.33",
            "6. volume": "6126567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "256.44",
            "2. high": "259.3999",
            "3. low": "252.21",
            "4. close": "258.85",
            "5. adjusted close": "258.85",
            "6. volume": "6234402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "249.32",
            "2. high": "260.38",
            "3. low": "249.0",
            "4. close": "256.55",
            "5. adjusted close": "256.55",
            "6. volume": "9899962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "245.745",
            "2. high": "250.85",
            "3. low": "244.955",
            "4. close": "250.06",
            "5. adjusted close": "250.06",
            "6. volume": "6084995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-03": {
            "1. open": "236.35",
            "2. high": "246.09",
            "3. low": "234.29",
            "4. close": "245.28",
            "5. adjusted close": "245.28",
            "6. volume": "6960369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "235.7",
            "2. high": "240.78",
            "3. low": "233.78",
            "4. close": "239.37",
            "5. adjusted close": "239.37",
            "6. volume": "6220287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "238.07",
            "2. high": "240.21",
            "3. low": "234.565",
            "4. close": "240.21",
            "5. adjusted close": "240.21",
            "6. volume": "6642222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "239.71",
            "2. high": "247.4899",
            "3. low": "238.95",
            "4. close": "242.01",
            "5. adjusted close": "242.01",
            "6. volume": "7343055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "233.22",
            "2. high": "239.55",
            "3. low": "231.22",
            "4. close": "237.54",
            "5. adjusted close": "237.54",
            "6. volume": "8569713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "227.8",
            "2. high": "236.5937",
            "3. low": "223.63",
            "4. close": "229.32",
            "5. adjusted close": "229.32",
            "6. volume": "13379817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-23": {
            "1. open": "254.37",
            "2. high": "255.19",
            "3. low": "220.72",
            "4. close": "223.35",
            "5. adjusted close": "223.35",
            "6. volume": "19522881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-20": {
            "1. open": "255.195",
            "2. high": "259.04",
            "3. low": "253.8",
            "4. close": "257.16",
            "5. adjusted close": "257.16",
            "6. volume": "4708550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-19": {
            "1. open": "256.0",
            "2. high": "258.28",
            "3. low": "253.511",
            "4. close": "256.28",
            "5. adjusted close": "256.28",
            "6. volume": "4948700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-18": {
            "1. open": "258.64",
            "2. high": "261.11",
            "3. low": "256.25",
            "4. close": "260.79",
            "5. adjusted close": "260.79",
            "6. volume": "3949229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-17": {
            "1. open": "259.2",
            "2. high": "260.7",
            "3. low": "254.65",
            "4. close": "258.31",
            "5. adjusted close": "258.31",
            "6. volume": "4929733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "260.0",
            "2. high": "264.66",
            "3. low": "256.64",
            "4. close": "262.38",
            "5. adjusted close": "262.38",
            "6. volume": "6842620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "270.3",
            "2. high": "271.3",
            "3. low": "257.22",
            "4. close": "259.52",
            "5. adjusted close": "259.52",
            "6. volume": "12565380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "292.34",
            "2. high": "293.5",
            "3. low": "272.3601",
            "4. close": "272.81",
            "5. adjusted close": "272.81",
            "6. volume": "7628244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "294.99",
            "2. high": "297.61",
            "3. low": "290.33",
            "4. close": "291.76",
            "5. adjusted close": "291.76",
            "6. volume": "3837343",
            "7. dividend amount": "1.6800",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "295.91",
            "2. high": "297.72",
            "3. low": "291.42",
            "4. close": "296.34",
            "5. adjusted close": "294.643396946565",
            "6. volume": "4627815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "292.5",
            "2. high": "299.89",
            "3. low": "290.657",
            "4. close": "298.93",
            "5. adjusted close": "297.21856870229",
            "6. volume": "3744313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "286.1",
            "2. high": "291.81",
            "3. low": "285.1",
            "4. close": "289.89",
            "5. adjusted close": "288.230324427481",
            "6. volume": "5532797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "291.41",
            "2. high": "291.41",
            "3. low": "278.96",
            "4. close": "289.05",
            "5. adjusted close": "287.395133587786",
            "6. volume": "8708033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "312.4",
            "2. high": "312.975",
            "3. low": "283.85",
            "4. close": "294.31",
            "5. adjusted close": "292.62501908397",
            "6. volume": "11296020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-02": {
            "1. open": "307.51",
            "2. high": "316.64",
            "3. low": "306.41",
            "4. close": "314.73",
            "5. adjusted close": "312.928110687023",
            "6. volume": "4581189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-30": {
            "1. open": "307.6",
            "2. high": "307.783",
            "3. low": "299.73",
            "4. close": "306.7",
            "5. adjusted close": "304.944083969466",
            "6. volume": "5940669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-29": {
            "1. open": "317.86",
            "2. high": "319.9",
            "3. low": "303.47",
            "4. close": "309.24",
            "5. adjusted close": "307.469541984733",
            "6. volume": "10124929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-28": {
            "1. open": "294.17",
            "2. high": "295.95",
            "3. low": "291.2601",
            "4. close": "294.16",
            "5. adjusted close": "292.475877862595",
            "6. volume": "5790347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-27": {
            "1. open": "297.16",
            "2. high": "297.33",
            "3. low": "293.27",
            "4. close": "293.86",
            "5. adjusted close": "292.177595419847",
            "6. volume": "2944722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-26": {
            "1. open": "293.16",
            "2. high": "296.815",
            "3. low": "293.14",
            "4. close": "296.33",
            "5. adjusted close": "294.633454198473",
            "6. volume": "3726890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-23": {
            "1. open": "294.07",
            "2. high": "294.335",
            "3. low": "289.79",
            "4. close": "292.44",
            "5. adjusted close": "290.76572519084",
            "6. volume": "3298424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-22": {
            "1. open": "299.42",
            "2. high": "300.93",
            "3. low": "293.53",
            "4. close": "294.67",
            "5. adjusted close": "292.982958015267",
            "6. volume": "3670152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-21": {
            "1. open": "292.76",
            "2. high": "297.67",
            "3. low": "292.51",
            "4. close": "297.54",
            "5. adjusted close": "295.836526717557",
            "6. volume": "5185023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-20": {
            "1. open": "301.35",
            "2. high": "301.6",
            "3. low": "290.16",
            "4. close": "291.35",
            "5. adjusted close": "289.681965648855",
            "6. volume": "7211706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-16": {
            "1. open": "301.0",
            "2. high": "307.45",
            "3. low": "300.78",
            "4. close": "305.67",
            "5. adjusted close": "303.919980916031",
            "6. volume": "6199635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-15": {
            "1. open": "309.0",
            "2. high": "311.88",
            "3. low": "297.04",
            "4. close": "297.95",
            "5. adjusted close": "296.244179389313",
            "6. volume": "4932480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-14": {
            "1. open": "303.5",
            "2. high": "309.19",
            "3. low": "301.5",
            "4. close": "309.03",
            "5. adjusted close": "307.260744274809",
            "6. volume": "3779045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-13": {
            "1. open": "311.6",
            "2. high": "312.81",
            "3. low": "301.87",
            "4. close": "303.16",
            "5. adjusted close": "301.424351145038",
            "6. volume": "4507760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-12": {
            "1. open": "302.62",
            "2. high": "312.33",
            "3. low": "299.96",
            "4. close": "312.18",
            "5. adjusted close": "310.392709923664",
            "6. volume": "3895197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-09": {
            "1. open": "302.61",
            "2. high": "307.0",
            "3. low": "302.0",
            "4. close": "304.22",
            "5. adjusted close": "302.478282442748",
            "6. volume": "2718828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-08": {
            "1. open": "295.0",
            "2. high": "303.67",
            "3. low": "295.0",
            "4. close": "302.72",
            "5. adjusted close": "300.986870229008",
            "6. volume": "3343273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-07": {
            "1. open": "302.5",
            "2. high": "304.31",
            "3. low": "296.345",
            "4. close": "296.73",
            "5. adjusted close": "295.031164122137",
            "6. volume": "2833274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-06": {
            "1. open": "295.0",
            "2. high": "303.04",
            "3. low": "294.42",
            "4. close": "302.47",
            "5. adjusted close": "300.738301526718",
            "6. volume": "4147315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-05": {
            "1. open": "295.77",
            "2. high": "299.19",
            "3. low": "294.25",
            "4. close": "294.97",
            "5. adjusted close": "293.281240458015",
            "6. volume": "4189960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-02": {
            "1. open": "297.56",
            "2. high": "297.5699",
            "3. low": "289.0",
            "4. close": "291.5",
            "5. adjusted close": "289.831106870229",
            "6. volume": "4662804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-31": {
            "1. open": "301.76",
            "2. high": "301.85",
            "3. low": "295.87",
            "4. close": "296.21",
            "5. adjusted close": "294.514141221374",
            "6. volume": "3430133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-30": {
            "1. open": "306.15",
            "2. high": "306.235",
            "3. low": "302.0",
            "4. close": "302.05",
            "5. adjusted close": "300.32070610687",
            "6. volume": "1883651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-29": {
            "1. open": "304.65",
            "2. high": "310.0",
            "3. low": "303.75",
            "4. close": "305.74",
            "5. adjusted close": "303.989580152672",
            "6. volume": "4664711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-26": {
            "1. open": "304.69",
            "2. high": "305.75",
            "3. low": "303.665",
            "4. close": "305.09",
            "5. adjusted close": "303.343301526718",
            "6. volume": "2814732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-24": {
            "1. open": "303.76",
            "2. high": "305.15",
            "3. low": "302.3",
            "4. close": "304.56",
            "5. adjusted close": "302.816335877863",
            "6. volume": "1210642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-23": {
            "1. open": "301.34",
            "2. high": "305.13",
            "3. low": "300.65",
            "4. close": "303.78",
            "5. adjusted close": "302.040801526718",
            "6. volume": "2923037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-22": {
            "1. open": "301.03",
            "2. high": "303.18",
            "3. low": "298.32",
            "4. close": "302.79",
            "5. adjusted close": "301.056469465649",
            "6. volume": "2612100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-19": {
            "1. open": "300.35",
            "2. high": "306.86",
            "3. low": "299.1",
            "4. close": "300.98",
            "5. adjusted close": "299.256832061069",
            "6. volume": "11031341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-18": {
            "1. open": "303.15",
            "2. high": "304.45",
            "3. low": "295.7",
            "4. close": "300.45",
            "5. adjusted close": "298.729866412214",
            "6. volume": "5411669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-17": {
            "1. open": "303.79",
            "2. high": "306.25",
            "3. low": "303.08",
            "4. close": "303.32",
            "5. adjusted close": "301.583435114504",
            "6. volume": "3130954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-16": {
            "1. open": "307.315",
            "2. high": "307.38",
            "3. low": "300.42",
            "4. close": "303.18",
            "5. adjusted close": "301.444236641221",
            "6. volume": "3366878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-15": {
            "1. open": "308.985",
            "2. high": "311.3629",
            "3. low": "306.35",
            "4. close": "308.66",
            "5. adjusted close": "306.89286259542",
            "6. volume": "3566732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-12": {
            "1. open": "310.57",
            "2. high": "311.05",
            "3. low": "303.33",
            "4. close": "309.24",
            "5. adjusted close": "307.469541984733",
            "6. volume": "2953374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-11": {
            "1. open": "312.0",
            "2. high": "313.44",
            "3. low": "308.4",
            "4. close": "310.74",
            "5. adjusted close": "308.960954198473",
            "6. volume": "2755749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-10": {
            "1. open": "310.23",
            "2. high": "314.69",
            "3. low": "306.6513",
            "4. close": "312.67",
            "5. adjusted close": "310.879904580153",
            "6. volume": "3411524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-09": {
            "1. open": "309.63",
            "2. high": "313.97",
            "3. low": "308.75",
            "4. close": "310.48",
            "5. adjusted close": "308.702442748092",
            "6. volume": "2914275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-08": {
            "1. open": "309.62",
            "2. high": "315.3454",
            "3. low": "307.95",
            "4. close": "309.18",
            "5. adjusted close": "307.409885496183",
            "6. volume": "3615794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-05": {
            "1. open": "308.59",
            "2. high": "311.83",
            "3. low": "307.18",
            "4. close": "307.94",
            "5. adjusted close": "306.176984732824",
            "6. volume": "2344667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-04": {
            "1. open": "302.875",
            "2. high": "309.61",
            "3. low": "302.54",
            "4. close": "307.99",
            "5. adjusted close": "306.226698473282",
            "6. volume": "2962463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-03": {
            "1. open": "302.88",
            "2. high": "303.97",
            "3. low": "298.905",
            "4. close": "302.62",
            "5. adjusted close": "300.887442748092",
            "6. volume": "3953390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-02": {
            "1. open": "307.0",
            "2. high": "310.4675",
            "3. low": "301.57",
            "4. close": "301.78",
            "5. adjusted close": "300.052251908397",
            "6. volume": "4261100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-01": {
            "1. open": "306.505",
            "2. high": "307.12",
            "3. low": "302.8",
            "4. close": "305.67",
            "5. adjusted close": "303.919980916031",
            "6. volume": "3166555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-28": {
            "1. open": "304.06",
            "2. high": "309.18",
            "3. low": "303.6",
            "4. close": "308.58",
            "5. adjusted close": "306.813320610687",
            "6. volume": "1689031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-26": {
            "1. open": "305.18",
            "2. high": "306.6",
            "3. low": "301.64",
            "4. close": "303.21",
            "5. adjusted close": "301.474064885496",
            "6. volume": "2196446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}