{ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "IBM", "3. Last Refreshed": "2026-10-08", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "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" }, "2026-06-17": { "1. open": "266.35", "2. high": "268.87", "3. low": "261.88", "4. close": "262.35", "5. adjusted close": "260.48709453781515", "6. volume": "5537042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-16": { "1. open": "270.87", "2. high": "276.62", "3. low": "268.61", "4. close": "270.81", "5. adjusted close": "268.8870214285715", "6. volume": "4917642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-15": { "1. open": "272.0", "2. high": "272.25", "3. low": "264.8", "4. close": "268.71", "5. adjusted close": "266.8019331932773", "6. volume": "7178779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-12": { "1. open": "278.94", "2. high": "278.94", "3. low": "267.68", "4. close": "272.24", "5. adjusted close": "270.3068672268908", "6. volume": "5748915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-11": { "1. open": "268.0", "2. high": "276.4799", "3. low": "266.5", "4. close": "274.85", "5. adjusted close": "272.8983340336135", "6. volume": "7558322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-10": { "1. open": "273.82", "2. high": "280.51", "3. low": "271.33", "4. close": "272.36", "5. adjusted close": "270.42601512605046", "6. volume": "5497137", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-09": { "1. open": "281.135", "2. high": "283.59", "3. low": "271.29", "4. close": "277.49", "5. adjusted close": "275.5195878151261", "6. volume": "9007918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-08": { "1. open": "286.44", "2. high": "290.5", "3. low": "279.43", "4. close": "280.82", "5. adjusted close": "278.8259420168067", "6. volume": "6790639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-05": { "1. open": "300.0", "2. high": "302.3", "3. low": "281.0701", "4. close": "284.84", "5. adjusted close": "282.81739663865545", "6. volume": "12509480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-04": { "1. open": "307.425", "2. high": "310.44", "3. low": "300.18", "4. close": "301.77", "5. adjusted close": "299.6271794117647", "6. volume": "9608097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-03": { "1. open": "318.295", "2. high": "318.295", "3. low": "302.5301", "4. close": "305.63", "5. adjusted close": "303.4597701680672", "6. volume": "13926558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-02": { "1. open": "313.75", "2. high": "332.46", "3. low": "310.10900000000004", "4. close": "329.23", "5. adjusted close": "326.8921903361345", "6. volume": "17210696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-01": { "1. open": "322.55", "2. high": "327.98", "3. low": "308.0", "4. close": "320.42", "5. adjusted close": "318.1447487394958", "6. volume": "32880180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-29": { "1. open": "277.3", "2. high": "300.9999", "3. low": "273.33", "4. close": "297.8", "5. adjusted close": "295.6853697478992", "6. volume": "28480996", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-28": { "1. open": "261.0", "2. high": "268.89", "3. low": "257.0", "4. close": "264.22", "5. adjusted close": "262.3438159663866", "6. volume": "12432879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-27": { "1. open": "250.455", "2. high": "257.62", "3. low": "250.455", "4. close": "255.2", "5. adjusted close": "253.38786554621848", "6. volume": "9275543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-26": { "1. open": "254.55", "2. high": "254.55", "3. low": "245.45", "4. close": "250.69", "5. adjusted close": "248.90989033613445", "6. volume": "9256109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-22": { "1. open": "262.05", "2. high": "264.38", "3. low": "253.39", "4. close": "253.84", "5. adjusted close": "252.03752268907564", "6. volume": "19072873", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-21": { "1. open": "232.58", "2. high": "253.63", "3. low": "230.935", "4. close": "252.97", "5. adjusted close": "251.17370042016807", "6. volume": "25707791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-20": { "1. open": "221.05", "2. high": "225.0", "3. low": "216.78", "4. close": "225.0", "5. adjusted close": "223.40231092436977", "6. volume": "4858990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-19": { "1. open": "224.5", "2. high": "227.35", "3. low": "221.92", "4. close": "222.33", "5. adjusted close": "220.75127016806726", "6. volume": "5937754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-18": { "1. open": "218.55", "2. high": "223.33", "3. low": "217.75", "4. close": "222.75", "5. adjusted close": "221.16828781512606", "6. volume": "5946367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-15": { "1. open": "218.2", "2. high": "220.91", "3. low": "217.615", "4. close": "219.3", "5. adjusted close": "217.74278571428573", "6. volume": "6154450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-14": { "1. open": "215.545", "2. high": "220.96", "3. low": "215.0", "4. close": "218.37", "5. adjusted close": "216.81938949579833", "6. volume": "5906199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-13": { "1. open": "218.27", "2. high": "218.31", "3. low": "212.34", "4. close": "214.64", "5. adjusted close": "213.1158756302521", "6. volume": "8361214", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-12": { "1. open": "224.43", "2. high": "224.43", "3. low": "219.22", "4. close": "219.22", "5. adjusted close": "217.66335378151263", "6. volume": "6045225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-11": { "1. open": "228.66", "2. high": "230.23", "3. low": "222.55", "4. close": "223.55", "5. adjusted close": "221.96260714285717", "6. volume": "6677186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-08": { "1. open": "229.73", "2. high": "230.705", "3. low": "224.83", "4. close": "229.76", "5. adjusted close": "228.12851092436975", "6. volume": "5332800", "7. dividend amount": "1.6900", "8. split coefficient": "1.0" }, "2026-05-07": { "1. open": "227.5", "2. high": "231.82", "3. low": "227.41", "4. close": "231.31", "5. adjusted close": "227.99052003420164", "6. volume": "5485545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-06": { "1. open": "228.75", "2. high": "229.0", "3. low": "224.38", "4. close": "225.74", "5. adjusted close": "222.50045390394138", "6. volume": "7673185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-05": { "1. open": "230.16", "2. high": "231.0", "3. low": "227.15", "4. close": "229.03", "5. adjusted close": "225.74323982289224", "6. volume": "4221889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-04": { "1. open": "232.0", "2. high": "234.09", "3. low": "228.615", "4. close": "229.48", "5. adjusted close": "226.1867819698612", "6. volume": "4003082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-01": { "1. open": "234.55", "2. high": "235.95", "3. low": "231.75", "4. close": "232.2", "5. adjusted close": "228.8677478359847", "6. volume": "3582091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-30": { "1. open": "226.53", "2. high": "231.6", "3. low": "224.9", "4. close": "230.98", "5. adjusted close": "227.66525579309106", "6. volume": "6283334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-29": { "1. open": "230.34", "2. high": "231.48", "3. low": "226.82", "4. close": "227.1", "5. adjusted close": "223.8409368370031", "6. volume": "6443724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-28": { "1. open": "230.5", "2. high": "233.555", "3. low": "228.46", "4. close": "233.04", "5. adjusted close": "229.69569317699342", "6. volume": "5162895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-27": { "1. open": "229.95", "2. high": "231.32", "3. low": "227.12", "4. close": "228.05", "5. adjusted close": "224.7773035917154", "6. volume": "8060665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-24": { "1. open": "231.93", "2. high": "232.7999", "3. low": "225.0", "4. close": "231.98", "5. adjusted close": "228.65090500857764", "6. volume": "9816859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-23": { "1. open": "232.27", "2. high": "232.91", "3. low": "221.73", "4. close": "231.08", "5. adjusted close": "227.76382071463973", "6. volume": "22297831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-22": { "1. open": "254.51", "2. high": "257.54", "3. low": "247.21", "4. close": "251.86", "5. adjusted close": "248.24561141245096", "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": "252.01079141560967", "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": "250.0690624611011", "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": "249.83250664938433", "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": "247.39795308713246", "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": "241.28692795111567", "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": "236.82193700496143", "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": "234.4070964270193", "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": "227.448412965684", "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": "233.77628092910788", "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": "238.27084135172672", "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": "241.55305323929701", "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": "243.19908742915962", "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": "244.59870931515056", "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": "239.65075025340792", "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": "238.91151334179298", "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": "236.13099999999997", "4. close": "237.25", "5. adjusted close": "233.84527637419194", "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": "232.94833558809916", "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": "238.20184590664263", "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": "237.92586412630638", "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": "237.13734475391715", "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": "244.8746910954868", "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": "238.3004108281913", "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": "246.77699408137593", "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": "247.9893426164244", "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": "252.43462057826892", "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": "245.67306696003095", "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": "242.74568879003579", "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": "244.12559769171702", "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": "245.29852025814606", "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": "246.60943371474318", "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": "249.69451575921622", "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": "255.13529942870218", "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": "252.86830623308302", "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": "246.4714428245751", "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": "241.7600395745492", "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": "235.9348527110235", "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": "236.76279805203225", "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": "238.53696663990806", "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": "234.13111464668305", "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": "226.02907809538334", "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": "220.14475227892842", "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": "253.46955225452984", "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": "252.6021809449016", "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": "257.04745890674616", "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": "254.60304885233938", "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": "258.6146411593698", "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": "255.79568440307813", "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": "268.8949624768949", "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": "287.5730151103656", "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": "290.4150330486837", "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": "292.95324906945746", "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": "284.09399315139", "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": "283.27078795546345", "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": "288.4256204918611", "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": "308.4373468023629", "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": "300.5678971317787", "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": "303.0571128432711", "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": "288.27861956401705", "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": "287.9846177083289", "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": "290.40523298682746", "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": "286.5930089247387", "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": "288.7784227186868", "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": "291.59104047143603", "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": "285.5248021824054", "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": "299.55849076058297", "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": "291.99284300754306", "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": "302.8513115442894", "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": "297.09867523465937", "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": "305.93833102901425", "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": "298.1374817914239", "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": "296.6674725129835", "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": "290.79723546107823", "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": "296.4224709665768", "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": "289.07242457437485", "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": "285.6718031102494", "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": "290.2876322445522", "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": "296.0108683686135", "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": "299.62709119357686", "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": "298.9900871729193", "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": "298.47068389453705", "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": "297.706279069748", "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": "296.7360729459774", "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": "294.9622617499927", "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": "294.44285847161035", "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": "297.25547622435965", "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": "297.11827535837193", "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": "302.4887092556075", "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": "303.0571128432711", "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": "304.5271221217115", "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": "306.4185340599715", "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": "304.2723205134485", "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": "302.9983124721335", "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": "301.7831048019561", "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": "301.8321051112374", "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": "296.5694718944208", "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": "295.7462666984942", "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": "299.55849076058297", "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": "302.4103087607573", "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": "297.1476755439407", "6. volume": "2196446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-25": { "1. open": "304.125", "2. high": "306.0", "3. low": "297.06", "4. close": "304.48", "5. adjusted close": "298.3922833996869", "6. volume": "2825322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-24": { "1. open": "299.18", "2. high": "307.18", "3. low": "297.51", "4. close": "304.12", "5. adjusted close": "298.0394811728612", "6. volume": "6050640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-21": { "1. open": "293.48", "2. high": "300.48", "3. low": "291.89", "4. close": "297.44", "5. adjusted close": "291.4930398528733", "6. volume": "5710903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-20": { "1. open": "294.64", "2. high": "300.71", "3. low": "290.16", "4. close": "290.4", "5. adjusted close": "284.59379630605974", "6. volume": "5597028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-19": { "1. open": "290.5", "2. high": "291.1099", "3. low": "288.07", "4. close": "288.53", "5. adjusted close": "282.7611847389374", "6. volume": "3595912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-18": { "1. open": "297.0", "2. high": "297.0", "3. low": "289.92", "4. close": "289.95", "5. adjusted close": "284.15279352252765", "6. volume": "4861928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-17": { "1. open": "305.59", "2. high": "306.0", "3. low": "296.51", "4. close": "297.17", "5. adjusted close": "291.2284381827541", "6. volume": "3909741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-14": { "1. open": "300.0", "2. high": "307.72", "3. low": "297.59", "4. close": "305.69", "5. adjusted close": "299.5780908842955", "6. volume": "3592455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-13": { "1. open": "312.29", "2. high": "314.6", "3. low": "303.68", "4. close": "304.86", "5. adjusted close": "298.76468575022517", "6. volume": "5310150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-12": { "1. open": "319.89", "2. high": "324.9", "3. low": "314.5324", "4. close": "314.98", "5. adjusted close": "308.68234834876966", "6. volume": "6042686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-11": { "1. open": "309.0", "2. high": "317.91", "3. low": "308.43", "4. close": "313.72", "5. adjusted close": "307.44754055487977", "6. volume": "4381913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-10": { "1. open": "306.82", "2. high": "309.94", "3. low": "304.23", "4. close": "309.13", "5. adjusted close": "302.9493121628521", "6. volume": "2975188", "7. dividend amount": "1.6800", "8. split coefficient": "1.0" }, "2025-11-07": { "1. open": "309.68", "2. high": "310.0", "3. low": "302.6301", "4. close": "306.38", "5. adjusted close": "298.6313511806398", "6. volume": "5070773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-06": { "1. open": "306.75", "2. high": "315.44", "3. low": "301.09", "4. close": "312.42", "5. adjusted close": "304.51859369363365", "6. volume": "6818521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-05": { "1. open": "301.38", "2. high": "307.2", "3. low": "299.71", "4. close": "306.77", "5. adjusted close": "299.0114877005185", "6. volume": "4633195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-04": { "1. open": "300.0", "2. high": "303.17", "3. low": "296.0", "4. close": "300.85", "5. adjusted close": "293.2412102705643", "6. volume": "5677330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-03": { "1. open": "308.0", "2. high": "312.1411", "3. low": "304.23", "4. close": "304.73", "5. adjusted close": "297.0230812888451", "6. volume": "4957958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-31": { "1. open": "312.0", "2. high": "313.5", "3. low": "301.63", "4. close": "307.41", "5. adjusted close": "299.6353014767298", "6. volume": "7697499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-30": { "1. open": "306.65", "2. high": "313.75", "3. low": "305.02", "4. close": "310.06", "5. adjusted close": "302.21828039385457", "6. volume": "4694275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-29": { "1. open": "312.79", "2. high": "314.33", "3. low": "307.52", "4. close": "308.21", "5. adjusted close": "300.41506869699384", "6. volume": "4135948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-28": { "1. open": "312.6", "2. high": "319.35", "3. low": "311.41", "4. close": "312.57", "5. adjusted close": "304.6648000474332", "6. volume": "6044770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-27": { "1. open": "307.8", "2. high": "313.5", "3. low": "302.88", "4. close": "313.09", "5. adjusted close": "305.17164874060484", "6. volume": "9868151", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-24": { "1. open": "283.77", "2. high": "310.75", "3. low": "282.21", "4. close": "307.46", "5. adjusted close": "299.68403692799626", "6. volume": "16914243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-23": { "1. open": "264.95", "2. high": "285.5791", "3. low": "263.5623", "4. close": "285.0", "5. adjusted close": "277.792072219082", "6. volume": "16676394", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-22": { "1. open": "281.99", "2. high": "289.17", "3. low": "281.35", "4. close": "287.51", "5. adjusted close": "280.23859187266055", "6. volume": "10538480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-21": { "1. open": "283.31", "2. high": "285.31", "3. low": "281.6", "4. close": "282.05", "5. adjusted close": "274.9166805943582", "6. volume": "4080981", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-20": { "1. open": "281.25", "2. high": "285.5", "3. low": "280.96", "4. close": "283.65", "5. adjusted close": "276.4762150348863", "6. volume": "3494336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-17": { "1. open": "276.15", "2. high": "283.4", "3. low": "275.35", "4. close": "281.28", "5. adjusted close": "274.1661546448539", "6. volume": "5309565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-16": { "1. open": "281.11", "2. high": "282.56", "3. low": "275.6", "4. close": "275.97", "5. adjusted close": "268.9904497203511", "6. volume": "2956923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-15": { "1. open": "278.38", "2. high": "285.45", "3. low": "277.0", "4. close": "280.75", "5. adjusted close": "273.649558861429", "6. volume": "3346753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-14": { "1. open": "275.52", "2. high": "277.53", "3. low": "272.5469", "4. close": "276.15", "5. adjusted close": "269.1658973449105", "6. volume": "3058149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-13": { "1. open": "279.79", "2. high": "282.4399", "3. low": "274.64", "4. close": "277.22", "5. adjusted close": "270.20883600201375", "6. volume": "4333836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-10": { "1. open": "288.97", "2. high": "290.385", "3. low": "277.5", "4. close": "277.82", "5. adjusted close": "270.79366141721175", "6. volume": "4508506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-09": { "1. open": "289.82", "2. high": "290.13", "3. low": "283.32", "4. close": "288.23", "5. adjusted close": "280.94038237089825", "6. volume": "4912375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-08": { "1. open": "294.16", "2. high": "294.2", "3. low": "286.473", "4. close": "289.46", "5. adjusted close": "282.13927447205424", "6. volume": "5297030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-07": { "1. open": "295.55", "2. high": "301.0425", "3. low": "293.285", "4. close": "293.87", "5. adjusted close": "286.4377412737601", "6. volume": "7190126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-06": { "1. open": "288.61", "2. high": "291.45", "3. low": "287.8", "4. close": "289.42", "5. adjusted close": "282.1002861110411", "6. volume": "2881947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-03": { "1. open": "287.5", "2. high": "293.32", "3. low": "287.3", "4. close": "288.37", "5. adjusted close": "281.07684163444446", "6. volume": "4375082", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-02": { "1. open": "285.79", "2. high": "288.54", "3. low": "282.79", "4. close": "286.72", "5. adjusted close": "279.46857174264983", "6. volume": "3814232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-01": { "1. open": "280.2", "2. high": "286.59", "3. low": "280.15", "4. close": "286.49", "5. adjusted close": "279.24438866682385", "6. volume": "4381338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-30": { "1. open": "280.88", "2. high": "286.025", "3. low": "280.52", "4. close": "282.16", "5. adjusted close": "275.0238985871445", "6. volume": "5926924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-29": { "1. open": "286.0", "2. high": "286.0", "3. low": "279.66", "4. close": "279.8", "5. adjusted close": "272.7235852873654", "6. volume": "6022125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-26": { "1. open": "280.51", "2. high": "288.85", "3. low": "280.11", "4. close": "284.31", "5. adjusted close": "277.1195229916042", "6. volume": "9063938", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-25": { "1. open": "272.935", "2. high": "284.23", "3. low": "271.14799999999997", "4. close": "281.44", "5. adjusted close": "274.32210808890676", "6. volume": "11506192", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-24": { "1. open": "272.62", "2. high": "273.6499", "3. low": "267.3", "4. close": "267.53", "5. adjusted close": "260.7639055465649", "6. volume": "3159924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-23": { "1. open": "272.7", "2. high": "273.2962", "3. low": "269.265", "4. close": "272.24", "5. adjusted close": "265.35478505586974", "6. volume": "5394121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-22": { "1. open": "266.62", "2. high": "272.31", "3. low": "266.0", "4. close": "271.37", "5. adjusted close": "264.50678820383257", "6. volume": "5030540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-19": { "1. open": "266.05", "2. high": "267.87", "3. low": "263.64", "4. close": "266.4", "5. adjusted close": "259.66248434794187", "6. volume": "9858112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-18": { "1. open": "258.86", "2. high": "265.23", "3. low": "256.8004", "4. close": "265.0", "5. adjusted close": "258.2978917124797", "6. volume": "4988421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-17": { "1. open": "257.495", "2. high": "260.9644", "3. low": "257.01", "4. close": "259.08", "5. adjusted close": "252.52761428252546", "6. volume": "3974785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-16": { "1. open": "256.26", "2. high": "258.0", "3. low": "254.41", "4. close": "257.52", "5. adjusted close": "251.00706820301048", "6. volume": "2719918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-15": { "1. open": "254.02", "2. high": "259.05", "3. low": "254.0", "4. close": "256.24", "5. adjusted close": "249.75944065058798", "6. volume": "4028365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-12": { "1. open": "256.95", "2. high": "257.25", "3. low": "252.425", "4. close": "253.44", "5. adjusted close": "247.03025537966363", "6. volume": "3433300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-11": { "1. open": "257.56", "2. high": "258.545", "3. low": "255.655", "4. close": "257.01", "5. adjusted close": "250.50996660009213", "6. volume": "3576048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-10": { "1. open": "259.65", "2. high": "260.08", "3. low": "254.56", "4. close": "256.88", "5. adjusted close": "250.38325442679923", "6. volume": "5185420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-09": { "1. open": "256.12", "2. high": "260.66", "3. low": "254.88", "4. close": "259.11", "5. adjusted close": "252.5568555532854", "6. volume": "4931105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-08": { "1. open": "248.63", "2. high": "257.15", "3. low": "247.02", "4. close": "256.09", "5. adjusted close": "249.61323429678842", "6. volume": "6940270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-05": { "1. open": "248.23", "2. high": "249.03", "3. low": "245.45", "4. close": "248.53", "5. adjusted close": "242.24443406529278", "6. volume": "3147478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-04": { "1. open": "245.42", "2. high": "249.28", "3. low": "242.85", "4. close": "247.18", "5. adjusted close": "240.92857688109714", "6. volume": "4765087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-03": { "1. open": "240.02", "2. high": "244.25", "3. low": "239.41", "4. close": "244.1", "5. adjusted close": "237.9264730830804", "6. volume": "3156289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-02": { "1. open": "240.9", "2. high": "241.55", "3. low": "238.25", "4. close": "241.5", "5. adjusted close": "235.3922296172221", "6. volume": "3469501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-29": { "1. open": "245.23", "2. high": "245.4599", "3. low": "241.72", "4. close": "243.49", "5. adjusted close": "237.33190057762903", "6. volume": "2967558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-28": { "1. open": "245.43", "2. high": "245.88", "3. low": "243.36", "4. close": "245.73", "5. adjusted close": "239.51524879436846", "6. volume": "2820817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-27": { "1. open": "242.87", "2. high": "245.96", "3. low": "242.0", "4. close": "244.84", "5. adjusted close": "238.64775776182466", "6. volume": "3698372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-26": { "1. open": "241.02", "2. high": "244.98", "3. low": "240.38", "4. close": "242.63", "5. adjusted close": "236.49365081584511", "6. volume": "5386582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-25": { "1. open": "242.565", "2. high": "242.565", "3. low": "239.43", "4. close": "239.43", "5. adjusted close": "233.37458193478878", "6. volume": "3513327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-22": { "1. open": "240.74", "2. high": "243.68", "3. low": "240.22", "4. close": "242.09", "5. adjusted close": "235.96730794216688", "6. volume": "3134882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-21": { "1. open": "242.21", "2. high": "242.5", "3. low": "238.65", "4. close": "239.4", "5. adjusted close": "233.34534066402887", "6. volume": "2991902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-20": { "1. open": "242.11", "2. high": "242.88", "3. low": "240.34", "4. close": "242.55", "5. adjusted close": "236.41567409381872", "6. volume": "3240064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-19": { "1. open": "240.0", "2. high": "242.83", "3. low": "239.49", "4. close": "241.28", "5. adjusted close": "235.17779363164948", "6. volume": "3328305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-18": { "1. open": "239.57", "2. high": "241.42", "3. low": "239.1158", "4. close": "239.45", "5. adjusted close": "233.39407611529535", "6. volume": "3569594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-15": { "1. open": "237.61", "2. high": "240.62", "3. low": "236.77", "4. close": "239.72", "5. adjusted close": "233.6572475521345", "6. volume": "4344322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-14": { "1. open": "238.25", "2. high": "239.0", "3. low": "235.62", "4. close": "237.11", "5. adjusted close": "231.11325699602293", "6. volume": "4556725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-13": { "1. open": "236.2", "2. high": "240.8411", "3. low": "236.2", "4. close": "240.07", "5. adjusted close": "233.99839571100003", "6. volume": "5663562", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-12": { "1. open": "236.53", "2. high": "237.96", "3. low": "233.36", "4. close": "234.77", "5. adjusted close": "228.83243787675045", "6. volume": "8800597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-11": { "1. open": "242.24", "2. high": "243.15", "3. low": "234.7", "4. close": "236.3", "5. adjusted close": "230.32374268550552", "6. volume": "9381960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-08": { "1. open": "248.88", "2. high": "249.48", "3. low": "241.65", "4. close": "242.27", "5. adjusted close": "236.1427555667263", "6. volume": "6828390", "7. dividend amount": "1.6800", "8. split coefficient": "1.0" }, "2025-08-07": { "1. open": "252.81", "2. high": "255.0", "3. low": "248.875", "4. close": "250.16", "5. adjusted close": "242.1540140708024", "6. volume": "6251285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-06": { "1. open": "251.53", "2. high": "254.32", "3. low": "249.28", "4. close": "252.28", "5. adjusted close": "244.20616673241938", "6. volume": "3692105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-05": { "1. open": "252.0", "2. high": "252.8", "3. low": "248.995", "4. close": "250.67", "5. adjusted close": "242.64769230543666", "6. volume": "5823016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-04": { "1. open": "251.05", "2. high": "252.08", "3. low": "248.11", "4. close": "251.98", "5. adjusted close": "243.9157677708698", "6. volume": "5280588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-01": { "1. open": "251.405", "2. high": "251.4791", "3. low": "245.61", "4. close": "250.05", "5. adjusted close": "242.04753445156757", "6. volume": "9683404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-31": { "1. open": "259.57", "2. high": "259.99", "3. low": "252.22", "4. close": "253.15", "5. adjusted close": "245.04832372091312", "6. volume": "6739092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-30": { "1. open": "261.6", "2. high": "262.0", "3. low": "258.9", "4. close": "260.26", "5. adjusted close": "251.93077910963794", "6. volume": "3718290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-29": { "1. open": "264.3", "2. high": "265.7999", "3. low": "261.02", "4. close": "262.41", "5. adjusted close": "254.0119716674099", "6. volume": "4627265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-28": { "1. open": "260.3", "2. high": "264.0", "3. low": "259.61", "4. close": "263.21", "5. adjusted close": "254.7863688982087", "6. volume": "5192516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-25": { "1. open": "260.02", "2. high": "260.8", "3. low": "256.35", "4. close": "259.72", "5. adjusted close": "251.40806097884877", "6. volume": "7758653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-24": { "1. open": "261.25", "2. high": "262.0486", "3. low": "252.75", "4. close": "260.51", "5. adjusted close": "252.1727782442626", "6. volume": "22647720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-23": { "1. open": "284.3", "2. high": "288.08", "3. low": "281.44", "4. close": "282.01", "5. adjusted close": "272.98470382198184", "6. volume": "8105906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-22": { "1. open": "284.74", "2. high": "284.88", "3. low": "281.25", "4. close": "281.96", "5. adjusted close": "272.9363039950569", "6. volume": "4824219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-21": { "1. open": "286.29", "2. high": "287.73", "3. low": "284.38", "4. close": "284.71", "5. adjusted close": "275.59829447592796", "6. volume": "3051791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-18": { "1. open": "283.38", "2. high": "287.16", "3. low": "282.22", "4. close": "285.87", "5. adjusted close": "276.72117046058634", "6. volume": "4478165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-17": { "1. open": "281.5", "2. high": "283.4566", "3. low": "280.9", "4. close": "282.0", "5. adjusted close": "272.97502385659686", "6. volume": "3337168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-16": { "1. open": "282.75", "2. high": "283.87", "3. low": "279.87", "4. close": "281.92", "5. adjusted close": "272.897584133517", "6. volume": "2804831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-15": { "1. open": "283.77", "2. high": "284.155", "3. low": "280.7301", "4. close": "282.7", "5. adjusted close": "273.65262143354585", "6. volume": "2864106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-14": { "1. open": "282.83", "2. high": "284.925", "3. low": "281.71", "4. close": "283.79", "5. adjusted close": "274.70773766050934", "6. volume": "2857401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-11": { "1. open": "285.01", "2. high": "287.43", "3. low": "282.92", "4. close": "283.59", "5. adjusted close": "274.5141383528096", "6. volume": "3790679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-10": { "1. open": "288.9", "2. high": "288.9", "3. low": "282.21", "4. close": "287.43", "5. adjusted close": "278.23124506064414", "6. volume": "3489068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-09": { "1. open": "291.39", "2. high": "291.6", "3. low": "288.63", "4. close": "290.14", "5. adjusted close": "280.85451567997524", "6. volume": "2971309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-08": { "1. open": "293.1", "2. high": "295.61", "3. low": "289.49", "4. close": "290.42", "5. adjusted close": "281.12555471075484", "6. volume": "2925329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-07": { "1. open": "292.5", "2. high": "295.2199", "3. low": "290.3607", "4. close": "292.47", "5. adjusted close": "283.1099476146769", "6. volume": "4488064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-03": { "1. open": "287.94", "2. high": "292.32", "3. low": "287.9", "4. close": "291.97", "5. adjusted close": "282.62594934542767", "6. volume": "1853289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-02": { "1. open": "290.0", "2. high": "290.19", "3. low": "286.9", "4. close": "287.65", "5. adjusted close": "278.4442042991138", "6. volume": "3257515", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-01": { "1. open": "294.55", "2. high": "295.1081", "3. low": "290.08", "4. close": "291.2", "5. adjusted close": "281.88059201078374", "6. volume": "3272797", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-30": { "1. open": "290.93", "2. high": "294.81", "3. low": "290.0", "4. close": "294.78", "5. adjusted close": "285.3460196186086", "6. volume": "3495386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-27": { "1. open": "292.97", "2. high": "293.12", "3. low": "288.52", "4. close": "289.7", "5. adjusted close": "280.42859720303585", "6. volume": "3562501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-26": { "1. open": "291.8", "2. high": "292.91", "3. low": "290.165", "4. close": "291.93", "5. adjusted close": "282.5872294838877", "6. volume": "3621110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-25": { "1. open": "294.49", "2. high": "296.16", "3. low": "289.5", "4. close": "291.06", "5. adjusted close": "281.7450724953939", "6. volume": "3862309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-24": { "1. open": "290.46", "2. high": "294.3399", "3. low": "288.41", "4. close": "293.79", "5. adjusted close": "284.387703045495", "6. volume": "4219120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-23": { "1. open": "281.65", "2. high": "289.58", "3. low": "280.21", "4. close": "289.18", "5. adjusted close": "279.9252390030166", "6. volume": "3786159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-20": { "1. open": "279.28", "2. high": "284.12", "3. low": "277.2", "4. close": "280.97", "5. adjusted close": "271.9779874219434", "6. volume": "7676962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-18": { "1. open": "285.0", "2. high": "286.91", "3. low": "282.94", "4. close": "283.21", "5. adjusted close": "274.1462996681801", "6. volume": "3534110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-17": { "1. open": "281.15", "2. high": "284.7899", "3. low": "281.0001", "4. close": "283.05", "5. adjusted close": "273.9914202220204", "6. volume": "3069556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-16": { "1. open": "279.305", "2. high": "284.5", "3. low": "278.6657", "4. close": "281.83", "5. adjusted close": "272.8104644450521", "6. volume": "3685321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-13": { "1. open": "278.205", "2. high": "279.84", "3. low": "275.83", "4. close": "277.22", "5. adjusted close": "268.34800040257375", "6. volume": "3243824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-12": { "1. open": "281.53", "2. high": "283.06", "3. low": "279.83", "4. close": "281.03", "5. adjusted close": "272.03606721425325", "6. volume": "3418007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-11": { "1. open": "276.7", "2. high": "281.75", "3. low": "275.11", "4. close": "281.52", "5. adjusted close": "272.5103855181176", "6. volume": "4656034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-10": { "1. open": "273.19", "2. high": "277.47", "3. low": "272.56", "4. close": "276.24", "5. adjusted close": "267.3993637948451", "6. volume": "5163507", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-09": { "1. open": "268.1", "2. high": "273.47", "3. low": "266.71", "4. close": "272.08", "5. adjusted close": "263.37249819469105", "6. volume": "4331464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-06": { "1. open": "267.99", "2. high": "270.17", "3. low": "267.53", "4. close": "268.87", "5. adjusted close": "260.26522930611065", "6. volume": "2495543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-05": { "1. open": "265.2", "2. high": "267.51", "3. low": "265.1", "4. close": "266.86", "5. adjusted close": "258.31955626372854", "6. volume": "2659478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-04": { "1. open": "264.9", "2. high": "267.0", "3. low": "264.79", "4. close": "265.52", "5. adjusted close": "257.02244090214043", "6. volume": "2588741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-03": { "1. open": "263.35", "2. high": "265.56", "3. low": "262.58", "4. close": "265.2", "5. adjusted close": "256.71268200982087", "6. volume": "2494922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-02": { "1. open": "257.85", "2. high": "263.976", "3. low": "257.22", "4. close": "263.9", "5. adjusted close": "255.45428650977274", "6. volume": "2831881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-30": { "1. open": "258.75", "2. high": "260.12", "3. low": "257.1", "4. close": "259.06", "5. adjusted close": "250.7691832634397", "6. volume": "9668923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-29": { "1. open": "260.75", "2. high": "261.13", "3. low": "256.77", "4. close": "258.69", "5. adjusted close": "250.4110245441952", "6. volume": "2295228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-28": { "1. open": "263.16", "2. high": "265.0", "3. low": "259.94", "4. close": "260.24", "5. adjusted close": "251.911419178868", "6. volume": "2318437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-27": { "1. open": "261.0", "2. high": "263.7869", "3. low": "259.63", "4. close": "263.23", "5. adjusted close": "254.80572882897872", "6. volume": "3284216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-23": { "1. open": "258.58", "2. high": "259.8696", "3. low": "255.79", "4. close": "258.63", "5. adjusted close": "250.35294475188527", "6. volume": "2722721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-22": { "1. open": "260.77", "2. high": "261.2711", "3. low": "257.91", "4. close": "258.37", "5. adjusted close": "250.10126565187565", "6. volume": "3091253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-21": { "1. open": "264.97", "2. high": "265.6499", "3. low": "260.41", "4. close": "260.87", "5. adjusted close": "252.52125699812208", "6. volume": "3753904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-20": { "1. open": "267.4", "2. high": "269.28", "3. low": "265.6201", "4. close": "266.95", "5. adjusted close": "258.4066759521934", "6. volume": "2437860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-19": { "1. open": "265.45", "2. high": "269.135", "3. low": "265.08", "4. close": "268.41", "5. adjusted close": "259.8199508984013", "6. volume": "3198903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-16": { "1. open": "266.35", "2. high": "267.98", "3. low": "264.59", "4. close": "266.76", "5. adjusted close": "258.2227566098787", "6. volume": "3817937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-15": { "1. open": "259.01", "2. high": "267.43", "3. low": "258.61", "4. close": "266.68", "5. adjusted close": "258.1453168867988", "6. volume": "4856276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-14": { "1. open": "257.6", "2. high": "260.55", "3. low": "256.22", "4. close": "257.82", "5. adjusted close": "249.56886755570144", "6. volume": "3635124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-13": { "1. open": "254.43", "2. high": "259.58", "3. low": "252.88", "4. close": "258.59", "5. adjusted close": "250.31422489034532", "6. volume": "3521389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-12": { "1. open": "252.5", "2. high": "253.81", "3. low": "244.65", "4. close": "253.69", "5. adjusted close": "245.57104185170235", "6. volume": "4609520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-09": { "1. open": "252.51", "2. high": "253.0", "3. low": "247.64", "4. close": "249.2", "5. adjusted close": "241.22473739384375", "6. volume": "2901346", "7. dividend amount": "1.6800", "8. split coefficient": "1.0" }, "2025-05-08": { "1. open": "255.0", "2. high": "256.52", "3. low": "253.25", "4. close": "254.14", "5. adjusted close": "244.3592743992006", "6. volume": "3637012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-07": { "1. open": "249.45", "2. high": "254.47", "3. low": "248.832", "4. close": "253.37", "5. adjusted close": "243.61890829670833", "6. volume": "3400001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-06": { "1. open": "247.76", "2. high": "250.19", "3. low": "246.11", "4. close": "249.12", "5. adjusted close": "239.53247201671854", "6. volume": "2900556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-05": { "1. open": "243.74", "2. high": "249.8", "3. low": "243.64", "4. close": "249.18", "5. adjusted close": "239.59016288184782", "6. volume": "4138168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-02": { "1. open": "243.125", "2. high": "245.69", "3. low": "241.33", "4. close": "245.55", "5. adjusted close": "236.09986554152715", "6. volume": "3731946", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-01": { "1. open": "241.44", "2. high": "242.37", "3. low": "237.945", "4. close": "239.66", "5. adjusted close": "230.4365456146707", "6. volume": "4243294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-30": { "1. open": "236.73", "2. high": "242.47", "3. low": "234.3401", "4. close": "241.82", "5. adjusted close": "232.51341675932434", "6. volume": "5142993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-29": { "1. open": "237.0", "2. high": "239.98", "3. low": "236.14", "4. close": "239.39", "5. adjusted close": "230.176936721589", "6. volume": "3426508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-28": { "1. open": "232.86", "2. high": "236.63", "3. low": "232.07", "4. close": "236.16", "5. adjusted close": "227.07124514879678", "6. volume": "3653461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-25": { "1. open": "228.95", "2. high": "233.36", "3. low": "226.32", "4. close": "232.41", "5. adjusted close": "223.46556607821756", "6. volume": "6700068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-24": { "1. open": "231.175", "2. high": "232.78", "3. low": "224.4401", "4. close": "229.33", "5. adjusted close": "220.5041016682485", "6. volume": "15428144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-23": { "1. open": "246.0", "2. high": "249.34", "3. low": "243.66", "4. close": "245.48", "5. adjusted close": "236.03255953220963", "6. volume": "7948259", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-22": { "1. open": "238.5", "2. high": "242.64", "3. low": "238.02", "4. close": "240.9", "5. adjusted close": "231.6288234940089", "6. volume": "4232658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-21": { "1. open": "238.065", "2. high": "240.805", "3. low": "232.93", "4. close": "236.22", "5. adjusted close": "227.12893601392605", "6. volume": "4908923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-17": { "1. open": "239.68", "2. high": "241.775", "3. low": "237.4", "4. close": "238.81", "5. adjusted close": "229.61925835867277", "6. volume": "4635204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-16": { "1. open": "240.28", "2. high": "243.2999", "3. low": "235.89", "4. close": "238.57", "5. adjusted close": "229.38849489815567", "6. volume": "4870299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-15": { "1. open": "239.55", "2. high": "241.53", "3. low": "238.27", "4. close": "240.7", "5. adjusted close": "231.43652061024466", "6. volume": "3363708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-14": { "1. open": "239.77", "2. high": "241.77", "3. low": "236.73", "4. close": "239.06", "5. adjusted close": "229.85963696337805", "6. volume": "3321717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-11": { "1. open": "229.72", "2. high": "237.58", "3. low": "227.51", "4. close": "235.48", "5. adjusted close": "226.41741534399839", "6. volume": "4325895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-10": { "1. open": "231.0", "2. high": "232.57", "3. low": "222.02", "4. close": "229.55", "5. adjusted close": "220.71563484038916", "6. volume": "5656108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-09": { "1. open": "217.12", "2. high": "236.3", "3. low": "215.1636", "4. close": "235.31", "5. adjusted close": "226.2539578927988", "6. volume": "7302808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-08": { "1. open": "232.56", "2. high": "233.05", "3. low": "217.28", "4. close": "221.03", "5. adjusted close": "212.52353199203316", "6. volume": "6849996", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-07": { "1. open": "219.24", "2. high": "232.29", "3. low": "214.5", "4. close": "225.78", "5. adjusted close": "217.0907254814335", "6. volume": "7797889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-04": { "1. open": "238.0", "2. high": "240.16", "3. low": "226.88", "4. close": "227.48", "5. adjusted close": "218.72529999342942", "6. volume": "7407096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-03": { "1. open": "242.71", "2. high": "250.61", "3. low": "242.53", "4. close": "243.49", "5. adjusted close": "234.11914583875563", "6. volume": "5309626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-02": { "1. open": "248.22", "2. high": "252.79", "3. low": "247.23", "4. close": "249.98", "5. adjusted close": "240.3593744169047", "6. volume": "4080832", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-01": { "1. open": "248.03", "2. high": "250.62", "3. low": "243.49", "4. close": "250.34", "5. adjusted close": "240.70551960768032", "6. volume": "4413139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-31": { "1. open": "242.74", "2. high": "250.89", "3. low": "242.49", "4. close": "248.66", "5. adjusted close": "239.0901753840608", "6. volume": "6794972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-28": { "1. open": "246.27", "2. high": "247.57", "3. low": "242.07", "4. close": "244.0", "5. adjusted close": "234.6095181923544", "6. volume": "3125594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-27": { "1. open": "249.71", "2. high": "250.3", "3. low": "245.725", "4. close": "246.21", "5. adjusted close": "236.73446505794908", "6. volume": "2889328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-26": { "1. open": "251.25", "2. high": "254.32", "3. low": "249.53", "4. close": "250.34", "5. adjusted close": "240.70551960768032", "6. volume": "4452220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-25": { "1. open": "248.36", "2. high": "250.9", "3. low": "248.2", "4. close": "249.9", "5. adjusted close": "240.28245326339902", "6. volume": "3133809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-24": { "1. open": "247.31", "2. high": "248.82", "3. low": "245.965", "4. close": "248.45", "5. adjusted close": "238.8882573561084", "6. volume": "4753331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-21": { "1. open": "241.69", "2. high": "245.205", "3. low": "238.5", "4. close": "243.87", "5. adjusted close": "234.48452131790765", "6. volume": "9580084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-20": { "1. open": "244.24", "2. high": "246.8", "3. low": "237.22400000000002", "4. close": "243.32", "5. adjusted close": "233.95568838755602", "6. volume": "7026796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-19": { "1. open": "248.33", "2. high": "253.66", "3. low": "246.64", "4. close": "252.29", "5. adjusted close": "242.5804727243815", "6. volume": "3853598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-18": { "1. open": "252.51", "2. high": "252.57", "3. low": "245.12", "4. close": "246.95", "5. adjusted close": "237.4459857278767", "6. volume": "4172239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-17": { "1. open": "249.25", "2. high": "254.63", "3. low": "249.0", "4. close": "252.97", "5. adjusted close": "243.23430252917987", "6. volume": "3234149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-14": { "1. open": "242.745", "2. high": "248.9499", "3. low": "241.68", "4. close": "248.35", "5. adjusted close": "238.79210591422628", "6. volume": "4045284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-13": { "1. open": "248.8", "2. high": "249.27", "3. low": "243.04", "4. close": "245.8", "5. adjusted close": "236.34024414623244", "6. volume": "3862416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-12": { "1. open": "250.35", "2. high": "253.127296", "3. low": "245.53", "4. close": "249.63", "5. adjusted close": "240.02284437031733", "6. volume": "3849206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-11": { "1. open": "255.99", "2. high": "256.7", "3. low": "245.86", "4. close": "248.95", "5. adjusted close": "239.36901456551894", "6. volume": "5630570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-10": { "1. open": "261.56", "2. high": "266.45", "3. low": "254.75", "4. close": "256.9", "5. adjusted close": "247.01305419514688", "6. volume": "8126234", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-07": { "1. open": "245.95", "2. high": "261.96", "3. low": "245.1823", "4. close": "261.54", "5. adjusted close": "251.47448109847693", "6. volume": "6700184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-06": { "1. open": "249.75", "2. high": "252.1", "3. low": "246.8019", "4. close": "248.69", "5. adjusted close": "239.11902081662546", "6. volume": "3254358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-05": { "1. open": "251.58", "2. high": "252.74", "3. low": "247.0146", "4. close": "251.35", "5. adjusted close": "241.67664917068964", "6. volume": "4009813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-04": { "1. open": "248.75", "2. high": "255.48", "3. low": "248.1", "4. close": "253.21", "5. adjusted close": "243.46506598969697", "6. volume": "5342106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-03": { "1. open": "254.735", "2. high": "255.99", "3. low": "248.245", "4. close": "250.19", "5. adjusted close": "240.56129244485714", "6. volume": "2977699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-28": { "1. open": "250.855", "2. high": "252.8099", "3. low": "246.54", "4. close": "252.44", "5. adjusted close": "242.72469988720468", "6. volume": "7988809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-27": { "1. open": "255.22", "2. high": "257.63", "3. low": "253.05", "4. close": "253.23", "5. adjusted close": "243.48429627807337", "6. volume": "3402234", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-26": { "1. open": "258.1", "2. high": "258.325", "3. low": "254.4104", "4. close": "255.84", "5. adjusted close": "245.9938489111965", "6. volume": "3460124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-25": { "1. open": "261.08", "2. high": "263.48", "3. low": "256.77", "4. close": "257.75", "5. adjusted close": "247.83034145114485", "6. volume": "6292487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-24": { "1. open": "261.5", "2. high": "263.845", "3. low": "259.58", "4. close": "261.87", "5. adjusted close": "251.7917808566879", "6. volume": "4398107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-21": { "1. open": "263.845", "2. high": "264.83", "3. low": "261.1", "4. close": "261.48", "5. adjusted close": "251.41679023334765", "6. volume": "5667874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-20": { "1. open": "263.65", "2. high": "265.09", "3. low": "262.15", "4. close": "264.74", "5. adjusted close": "254.55132723870452", "6. volume": "4884805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-19": { "1. open": "262.0", "2. high": "264.36", "3. low": "260.09", "4. close": "264.32", "5. adjusted close": "254.14749118279963", "6. volume": "3718678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-18": { "1. open": "261.93", "2. high": "263.965", "3. low": "259.83", "4. close": "263.07", "5. adjusted close": "252.94559815927323", "6. volume": "4262812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-14": { "1. open": "259.0", "2. high": "261.94", "3. low": "257.91", "4. close": "261.28", "5. adjusted close": "251.2244873495834", "6. volume": "3925277", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-13": { "1. open": "255.66", "2. high": "259.28", "3. low": "254.41", "4. close": "259.19", "5. adjusted close": "249.21492221424728", "6. volume": "4531538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-12": { "1. open": "252.72", "2. high": "256.4", "3. low": "252.02", "4. close": "255.81", "5. adjusted close": "245.96500347863187", "6. volume": "3075308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-11": { "1. open": "251.1", "2. high": "256.75", "3. low": "250.58", "4. close": "254.7", "5. adjusted close": "244.8977224737404", "6. volume": "4801550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-10": { "1. open": "250.86", "2. high": "251.95", "3. low": "246.87", "4. close": "249.27", "5. adjusted close": "239.6766991795417", "6. volume": "3564400", "7. dividend amount": "1.6700", "8. split coefficient": "1.0" }, "2025-02-07": { "1. open": "255.28", "2. high": "256.93", "3. low": "252.02", "4. close": "252.34", "5. adjusted close": "241.0138609666277", "6. volume": "3370284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-06": { "1. open": "262.98", "2. high": "263.38", "3. low": "252.73", "4. close": "253.44", "5. adjusted close": "242.0644880850524", "6. volume": "6128293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-05": { "1. open": "265.71", "2. high": "265.72", "3. low": "261.18", "4. close": "263.3", "5. adjusted close": "251.4819275283866", "6. volume": "6165096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-04": { "1. open": "260.0", "2. high": "265.25", "3. low": "258.1233", "4. close": "264.46", "5. adjusted close": "252.58986158054353", "6. volume": "6077652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-03": { "1. open": "252.4", "2. high": "262.06", "3. low": "251.84", "4. close": "260.73", "5. adjusted close": "249.0272805335216", "6. volume": "8408523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-31": { "1. open": "256.05", "2. high": "257.235", "3. low": "251.89", "4. close": "255.7", "5. adjusted close": "244.22304925563407", "6. volume": "7203519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-30": { "1. open": "250.0", "2. high": "261.8", "3. low": "247.01", "4. close": "258.27", "5. adjusted close": "246.67769625049905", "6. volume": "15381890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-29": { "1. open": "225.62", "2. high": "229.47", "3. low": "223.73", "4. close": "228.63", "5. adjusted close": "218.36807098676425", "6. volume": "7079804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-28": { "1. open": "224.32", "2. high": "225.77", "3. low": "221.77", "4. close": "225.66", "5. adjusted close": "215.53137776701755", "6. volume": "4485429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-27": { "1. open": "222.19", "2. high": "224.3", "3. low": "219.84", "4. close": "224.13", "5. adjusted close": "214.070050956845", "6. volume": "4898355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-24": { "1. open": "225.27", "2. high": "226.8104", "3. low": "223.8", "4. close": "224.8", "5. adjusted close": "214.70997838352187", "6. volume": "3233293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-23": { "1. open": "223.94", "2. high": "226.04", "3. low": "223.15", "4. close": "226.04", "5. adjusted close": "215.89432168065517", "6. volume": "3619651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-22": { "1. open": "221.98", "2. high": "224.4", "3. low": "220.35", "4. close": "223.26", "5. adjusted close": "213.23910041772726", "6. volume": "4759490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-21": { "1. open": "224.99", "2. high": "227.45", "3. low": "222.8302", "4. close": "224.26", "5. adjusted close": "214.19421597993153", "6. volume": "3982203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-17": { "1. open": "225.955", "2. high": "225.955", "3. low": "223.64", "4. close": "224.79", "5. adjusted close": "214.7004272278998", "6. volume": "5506837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-16": { "1. open": "219.69", "2. high": "222.68", "3. low": "217.38", "4. close": "222.66", "5. adjusted close": "212.6660310804047", "6. volume": "3329060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-15": { "1. open": "220.87", "2. high": "221.6761", "3. low": "218.01", "4. close": "220.03", "5. adjusted close": "210.15407715180746", "6. volume": "2951825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-14": { "1. open": "218.0", "2. high": "218.125", "3. low": "214.61", "4. close": "217.75", "5. adjusted close": "207.9764136699817", "6. volume": "3485829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-13": { "1. open": "217.89", "2. high": "219.59", "3. low": "214.75", "4. close": "217.4", "5. adjusted close": "207.6421232232102", "6. volume": "3716816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-10": { "1. open": "222.0", "2. high": "222.43", "3. low": "216.8", "4. close": "219.75", "5. adjusted close": "209.88664479439024", "6. volume": "3570497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-08": { "1. open": "223.91", "2. high": "224.9", "3. low": "220.83", "4. close": "223.18", "5. adjusted close": "213.16269117275093", "6. volume": "2619768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-07": { "1. open": "223.35", "2. high": "226.71099999999998", "3. low": "222.83", "4. close": "223.96", "5. adjusted close": "213.90768131127027", "6. volume": "3299701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-06": { "1. open": "223.0", "2. high": "224.35", "3. low": "220.75", "4. close": "222.67", "5. adjusted close": "212.67558223602674", "6. volume": "2847128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-03": { "1. open": "220.55", "2. high": "223.66", "3. low": "220.55", "4. close": "222.65", "5. adjusted close": "212.65647992478267", "6. volume": "3873578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-02": { "1. open": "221.82", "2. high": "222.49", "3. low": "217.6", "4. close": "219.94", "5. adjusted close": "210.06811675120906", "6. volume": "2579498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-31": { "1. open": "220.72", "2. high": "221.0493", "3. low": "218.44", "4. close": "219.83", "5. adjusted close": "209.9630540393666", "6. volume": "2270512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-30": { "1. open": "220.54", "2. high": "221.5942", "3. low": "217.6523", "4. close": "220.25", "5. adjusted close": "210.36420257549238", "6. volume": "2095565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-27": { "1. open": "223.14", "2. high": "224.42", "3. low": "221.4054", "4. close": "222.78", "5. adjusted close": "212.7806449478692", "6. volume": "1810760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-26": { "1. open": "223.31", "2. high": "225.4", "3. low": "222.55", "4. close": "224.89", "5. adjusted close": "214.79593878412024", "6. volume": "3287238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-24": { "1. open": "222.27", "2. high": "224.4446", "3. low": "221.5428", "4. close": "224.41", "5. adjusted close": "214.3374833142622", "6. volume": "1186216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-23": { "1. open": "222.81", "2. high": "223.74", "3. low": "221.08", "4. close": "221.93", "5. adjusted close": "211.9687967199956", "6. volume": "2988137", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-20": { "1. open": "222.73", "2. high": "227.6847", "3. low": "221.68", "4. close": "223.36", "5. adjusted close": "213.33461197394772", "6. volume": "12423200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-19": { "1. open": "224.42", "2. high": "226.2", "3. low": "222.98", "4. close": "223.92", "5. adjusted close": "213.86947668878207", "6. volume": "4430120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-18": { "1. open": "229.035", "2. high": "229.035", "3. low": "220.03", "4. close": "220.17", "5. adjusted close": "210.28779333051602", "6. volume": "4152517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-17": { "1. open": "229.23", "2. high": "230.2", "3. low": "227.62", "4. close": "228.97", "5. adjusted close": "218.6928102779137", "6. volume": "3651346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-16": { "1. open": "230.73", "2. high": "231.03", "3. low": "226.88", "4. close": "229.33", "5. adjusted close": "219.03665188030726", "6. volume": "3610257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-13": { "1. open": "232.25", "2. high": "233.775", "3. low": "230.26", "4. close": "230.82", "5. adjusted close": "220.45977406799162", "6. volume": "2757683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-12": { "1. open": "230.66", "2. high": "233.89", "3. low": "230.38", "4. close": "232.26", "5. adjusted close": "221.83514047756577", "6. volume": "4515741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-11": { "1. open": "232.69", "2. high": "233.0", "3. low": "229.13", "4. close": "230.12", "5. adjusted close": "219.79119317444864", "6. volume": "3872680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-10": { "1. open": "228.4", "2. high": "234.39", "3. low": "227.8", "4. close": "231.72", "5. adjusted close": "221.31937807397546", "6. volume": "4769531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-09": { "1. open": "238.0", "2. high": "239.35", "3. low": "228.91", "4. close": "230.0", "5. adjusted close": "219.6765793069841", "6. volume": "4970449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-06": { "1. open": "234.43", "2. high": "238.38", "3. low": "234.22", "4. close": "238.04", "5. adjusted close": "227.3557084271065", "6. volume": "4028430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-05": { "1. open": "233.55", "2. high": "236.52", "3. low": "233.46", "4. close": "234.75", "5. adjusted close": "224.21337822745443", "6. volume": "4791116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-04": { "1. open": "230.0", "2. high": "233.74", "3. low": "229.35", "4. close": "233.49", "5. adjusted close": "223.00993261907703", "6. volume": "4104195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-03": { "1. open": "227.24", "2. high": "229.11", "3. low": "226.67", "4. close": "229.0", "5. adjusted close": "218.72146374477984", "6. volume": "3163815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-02": { "1. open": "227.5", "2. high": "228.38", "3. low": "225.51", "4. close": "227.39", "5. adjusted close": "217.18372768963093", "6. volume": "2656181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-29": { "1. open": "227.75", "2. high": "230.36", "3. low": "227.19", "4. close": "227.41", "5. adjusted close": "217.20283000087503", "6. volume": "2640253", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-27": { "1. open": "228.83", "2. high": "229.19", "3. low": "224.27", "4. close": "226.92", "5. adjusted close": "216.7348233753949", "6. volume": "2995121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-26": { "1. open": "226.73", "2. high": "228.98", "3. low": "225.5115", "4. close": "228.83", "5. adjusted close": "218.5590940992051", "6. volume": "4449543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-25": { "1. open": "223.35", "2. high": "226.42", "3. low": "222.65", "4. close": "226.13", "5. adjusted close": "215.98028208125353", "6. volume": "7189260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-22": { "1. open": "223.35", "2. high": "227.2", "3. low": "220.89", "4. close": "222.97", "5. adjusted close": "212.96211690468803", "6. volume": "5320740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-21": { "1. open": "215.81", "2. high": "222.63", "3. low": "215.2701", "4. close": "222.4", "5. adjusted close": "212.41770103423158", "6. volume": "5236434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-20": { "1. open": "211.0", "2. high": "214.96", "3. low": "209.7725", "4. close": "214.6", "5. adjusted close": "204.9677996490382", "6. volume": "4562901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-19": { "1. open": "206.5", "2. high": "210.33", "3. low": "206.19", "4. close": "210.25", "5. adjusted close": "200.8130469534496", "6. volume": "2860746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-18": { "1. open": "207.0", "2. high": "208.415", "3. low": "205.3701", "4. close": "208.09", "5. adjusted close": "198.74999733908837", "6. volume": "3406045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-15": { "1. open": "207.46", "2. high": "208.49", "3. low": "204.07", "4. close": "204.99", "5. adjusted close": "195.7891390962551", "6. volume": "3986460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-14": { "1. open": "210.0", "2. high": "210.4999", "3. low": "206.35", "4. close": "208.99", "5. adjusted close": "199.6096013450722", "6. volume": "6372853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-13": { "1. open": "209.5", "2. high": "211.41", "3. low": "209.0701", "4. close": "210.92", "5. adjusted close": "201.45297438012645", "6. volume": "3247830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-12": { "1. open": "211.9", "2. high": "213.03", "3. low": "209.06", "4. close": "210.86", "5. adjusted close": "201.3956674463942", "6. volume": "2818216", "7. dividend amount": "1.6700", "8. split coefficient": "1.0" }, "2024-11-11": { "1. open": "214.4", "2. high": "215.41", "3. low": "213.48", "4. close": "213.57", "5. adjusted close": "202.38118240496127", "6. volume": "3012987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-08": { "1. open": "214.16", "2. high": "216.7", "3. low": "212.7809", "4. close": "213.72", "5. adjusted close": "202.52332398552383", "6. volume": "3201038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-07": { "1. open": "213.64", "2. high": "214.5199", "3. low": "211.93", "4. close": "213.69", "5. adjusted close": "202.4948956694113", "6. volume": "3675812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-06": { "1. open": "213.48", "2. high": "214.33", "3. low": "210.37", "4. close": "213.6", "5. adjusted close": "202.4096107210738", "6. volume": "3934386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-05": { "1. open": "206.17", "2. high": "208.115", "3. low": "205.57", "4. close": "207.57", "5. adjusted close": "196.6955191824592", "6. volume": "2441535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-04": { "1. open": "207.65", "2. high": "207.7", "3. low": "205.8", "4. close": "206.32", "5. adjusted close": "195.5110060111046", "6. volume": "2594119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-01": { "1. open": "207.77", "2. high": "209.84", "3. low": "207.41", "4. close": "208.25", "5. adjusted close": "197.3398943476761", "6. volume": "3334308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-31": { "1. open": "204.13", "2. high": "208.13", "3. low": "203.51", "4. close": "206.72", "5. adjusted close": "195.89005022593807", "6. volume": "5925250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-30": { "1. open": "209.48", "2. high": "211.12", "3. low": "204.26", "4. close": "204.9", "5. adjusted close": "194.16539904844578", "6. volume": "6956624", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-29": { "1. open": "211.99", "2. high": "213.34", "3. low": "209.85", "4. close": "210.43", "5. adjusted close": "199.40568531851852", "6. volume": "5258366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-28": { "1. open": "215.5", "2. high": "216.25", "3. low": "212.7", "4. close": "212.91", "5. adjusted close": "201.75575945048604", "6. volume": "4993343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-25": { "1. open": "216.8", "2. high": "218.65", "3. low": "214.385", "4. close": "214.67", "5. adjusted close": "203.4235539957533", "6. volume": "8482235", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-24": { "1. open": "220.8", "2. high": "221.32", "3. low": "216.16", "4. close": "218.39", "5. adjusted close": "206.94866519370458", "6. volume": "11193440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-23": { "1. open": "230.41", "2. high": "233.34", "3. low": "230.26", "4. close": "232.75", "5. adjusted close": "220.55635250622623", "6. volume": "5791002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-22": { "1. open": "231.99", "2. high": "232.97", "3. low": "230.67", "4. close": "232.25", "5. adjusted close": "220.0825472376844", "6. volume": "3180807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-21": { "1. open": "231.21", "2. high": "232.42", "3. low": "230.26", "4. close": "231.75", "5. adjusted close": "219.60874196914256", "6. volume": "2733336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-18": { "1. open": "231.92", "2. high": "232.6499", "3. low": "230.17", "4. close": "232.2", "5. adjusted close": "220.0351667108302", "6. volume": "4715688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-17": { "1. open": "232.0", "2. high": "233.145", "3. low": "230.655", "4. close": "232.88", "5. adjusted close": "220.6795418760471", "6. volume": "5040092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-16": { "1. open": "232.11", "2. high": "233.88", "3. low": "231.12", "4. close": "233.67", "5. adjusted close": "221.42815420034322", "6. volume": "2846669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-15": { "1. open": "236.4", "2. high": "237.37", "3. low": "232.71", "4. close": "232.96", "5. adjusted close": "220.75535071901382", "6. volume": "3350556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-14": { "1. open": "233.57", "2. high": "236.12", "3. low": "233.17", "4. close": "235.26", "5. adjusted close": "222.93485495430627", "6. volume": "2524389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-11": { "1. open": "233.25", "2. high": "233.44", "3. low": "230.46", "4. close": "233.26", "5. adjusted close": "221.0396338801389", "6. volume": "3469322", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-10": { "1. open": "235.1", "2. high": "235.83", "3. low": "231.81", "4. close": "233.02", "5. adjusted close": "220.81220735123884", "6. volume": "3142031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-09": { "1. open": "229.2", "2. high": "234.95", "3. low": "228.5", "4. close": "234.3", "5. adjusted close": "222.02514883870595", "6. volume": "5083566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-08": { "1. open": "228.11", "2. high": "229.345", "3. low": "227.0401", "4. close": "228.62", "5. adjusted close": "216.64272098807064", "6. volume": "3245342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-07": { "1. open": "225.38", "2. high": "227.67", "3. low": "225.02", "4. close": "227.12", "5. adjusted close": "215.22130518244512", "6. volume": "3457952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-04": { "1. open": "223.75", "2. high": "226.08", "3. low": "223.27", "4. close": "226.0", "5. adjusted close": "214.1599813809114", "6. volume": "3554328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-03": { "1. open": "219.5", "2. high": "222.83", "3. low": "219.27", "4. close": "222.72", "5. adjusted close": "211.05181881927695", "6. volume": "3788265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-02": { "1. open": "218.31", "2. high": "220.2", "3. low": "215.798", "4. close": "219.73", "5. adjusted close": "208.21846331339674", "6. volume": "3343399", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-01": { "1. open": "220.63", "2. high": "221.1", "3. low": "215.9", "4. close": "219.35", "5. adjusted close": "207.85837130930494", "6. volume": "3548374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-30": { "1. open": "220.65", "2. high": "221.32", "3. low": "219.02", "4. close": "221.08", "5. adjusted close": "209.49773753845972", "6. volume": "3544264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-27": { "1. open": "223.0", "2. high": "224.15", "3. low": "220.77", "4. close": "220.84", "5. adjusted close": "209.27031100955963", "6. volume": "3830335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-26": { "1. open": "222.11", "2. high": "224.0", "3. low": "221.355", "4. close": "223.43", "5. adjusted close": "211.72462230060637", "6. volume": "2673210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-25": { "1. open": "221.17", "2. high": "221.85", "3. low": "220.16", "4. close": "221.23", "5. adjusted close": "209.63987911902225", "6. volume": "2537751", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-24": { "1. open": "219.78", "2. high": "221.19", "3. low": "218.16", "4. close": "220.97", "5. adjusted close": "209.3935003793805", "6. volume": "3184114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-23": { "1. open": "218.0", "2. high": "220.62", "3. low": "217.27", "4. close": "220.5", "5. adjusted close": "208.94812342695118", "6. volume": "4074755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-20": { "1. open": "214.33", "2. high": "217.85", "3. low": "213.74", "4. close": "217.7", "5. adjusted close": "206.29481392311686", "6. volume": "9958980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-19": { "1. open": "218.01", "2. high": "218.48", "3. low": "210.37", "4. close": "213.89", "5. adjusted close": "202.68441777682804", "6. volume": "5279559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-18": { "1. open": "214.13", "2. high": "216.86", "3. low": "213.59", "4. close": "214.94", "5. adjusted close": "203.67940884076592", "6. volume": "3482764", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-17": { "1. open": "217.25", "2. high": "218.84", "3. low": "213.0", "4. close": "214.13", "5. adjusted close": "202.91184430572812", "6. volume": "5635210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-16": { "1. open": "215.88", "2. high": "217.9", "3. low": "215.52", "4. close": "217.16", "5. adjusted close": "205.78310423309168", "6. volume": "4176257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-13": { "1. open": "212.48", "2. high": "216.09", "3. low": "212.13", "4. close": "214.79", "5. adjusted close": "203.53726726020335", "6. volume": "4572344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-12": { "1. open": "210.0", "2. high": "212.65", "3. low": "208.265", "4. close": "211.61", "5. adjusted close": "200.5238657522773", "6. volume": "4616446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-11": { "1. open": "207.76", "2. high": "210.12", "3. low": "203.04", "4. close": "209.89", "5. adjusted close": "198.89397562849334", "6. volume": "5554309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-10": { "1. open": "204.2", "2. high": "205.83", "3. low": "202.87", "4. close": "205.32", "5. adjusted close": "194.56339547402092", "6. volume": "3070644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-09": { "1. open": "201.94", "2. high": "205.05", "3. low": "201.43", "4. close": "203.53", "5. adjusted close": "192.86717261264116", "6. volume": "3705004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-06": { "1. open": "202.38", "2. high": "204.1", "3. low": "199.335", "4. close": "200.74", "5. adjusted close": "190.22333921417768", "6. volume": "3304491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-05": { "1. open": "204.08", "2. high": "205.95", "3. low": "200.96", "4. close": "202.59", "5. adjusted close": "191.9764187077825", "6. volume": "3229345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-04": { "1. open": "200.76", "2. high": "204.36", "3. low": "200.5", "4. close": "204.11", "5. adjusted close": "193.4167867241497", "6. volume": "3111332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-03": { "1. open": "201.91", "2. high": "204.72", "3. low": "200.21", "4. close": "201.28", "5. adjusted close": "190.73504890420287", "6. volume": "3874697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-30": { "1. open": "199.11", "2. high": "202.17", "3. low": "198.73", "4. close": "202.13", "5. adjusted close": "191.54051786072398", "6. volume": "4750999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-29": { "1. open": "199.3", "2. high": "201.12", "3. low": "198.27", "4. close": "198.9", "5. adjusted close": "188.47973582594372", "6. volume": "2989594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-28": { "1. open": "199.0", "2. high": "200.0", "3. low": "197.49", "4. close": "198.46", "5. adjusted close": "188.0627871896269", "6. volume": "2645244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-27": { "1. open": "197.44", "2. high": "199.4", "3. low": "196.97", "4. close": "198.73", "5. adjusted close": "188.31864203463948", "6. volume": "2617229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-26": { "1. open": "196.0", "2. high": "198.345", "3. low": "195.9", "4. close": "197.98", "5. adjusted close": "187.6079341318267", "6. volume": "2567217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-23": { "1. open": "196.79", "2. high": "197.38", "3. low": "194.39", "4. close": "196.1", "5. adjusted close": "185.8264263221094", "6. volume": "2321961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-22": { "1. open": "197.25", "2. high": "197.92", "3. low": "195.57", "4. close": "195.96", "5. adjusted close": "185.6937608469177", "6. volume": "1969496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-21": { "1. open": "195.97", "2. high": "197.33", "3. low": "194.115", "4. close": "197.21", "5. adjusted close": "186.8782740182723", "6. volume": "2579343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-20": { "1. open": "194.59", "2. high": "196.21", "3. low": "193.75", "4. close": "196.03", "5. adjusted close": "185.76009358451356", "6. volume": "1790371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-19": { "1. open": "193.84", "2. high": "195.525", "3. low": "193.715", "4. close": "194.73", "5. adjusted close": "184.52819988630475", "6. volume": "2361378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-16": { "1. open": "193.58", "2. high": "194.35", "3. low": "192.86", "4. close": "193.78", "5. adjusted close": "183.62796987607527", "6. volume": "2494472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-15": { "1. open": "193.51", "2. high": "194.25", "3. low": "193.28", "4. close": "193.95", "5. adjusted close": "183.78906366737948", "6. volume": "2471985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-14": { "1. open": "191.15", "2. high": "193.09", "3. low": "190.73", "4. close": "192.32", "5. adjusted close": "182.2444584919331", "6. volume": "1895114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-13": { "1. open": "190.29", "2. high": "191.31", "3. low": "189.21", "4. close": "190.99", "5. adjusted close": "180.98413647761183", "6. volume": "2178862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-12": { "1. open": "191.25", "2. high": "191.5761", "3. low": "189.0001", "4. close": "189.48", "5. adjusted close": "179.55324456661543", "6. volume": "2290421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-09": { "1. open": "191.18", "2. high": "192.63", "3. low": "189.04", "4. close": "191.45", "5. adjusted close": "181.4200373246703", "6. volume": "2773706", "7. dividend amount": "1.6700", "8. split coefficient": "1.0" }, "2024-08-08": { "1. open": "187.5", "2. high": "192.88", "3. low": "187.0", "4. close": "192.61", "5. adjusted close": "180.9409351134256", "6. volume": "3712698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-07": { "1. open": "188.08", "2. high": "189.87", "3. low": "186.7", "4. close": "186.8", "5. adjusted close": "175.48292756963764", "6. volume": "3801942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-06": { "1. open": "184.7", "2. high": "188.9", "3. low": "183.64", "4. close": "186.8", "5. adjusted close": "175.48292756963764", "6. volume": "3632517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-05": { "1. open": "184.55", "2. high": "185.255", "3. low": "181.81", "4. close": "183.31", "5. adjusted close": "172.2043653789629", "6. volume": "4975002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-02": { "1. open": "188.78", "2. high": "189.26", "3. low": "185.7", "4. close": "189.12", "5. adjusted close": "177.6623729227509", "6. volume": "4548824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-01": { "1. open": "192.81", "2. high": "193.635", "3. low": "188.29", "4. close": "189.66", "5. adjusted close": "178.16965761701002", "6. volume": "4085354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-31": { "1. open": "191.0", "2. high": "194.5499", "3. low": "189.99", "4. close": "192.14", "5. adjusted close": "180.49940954620004", "6. volume": "5558405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-30": { "1. open": "191.48", "2. high": "192.77", "3. low": "189.09", "4. close": "191.04", "5. adjusted close": "179.4660518356722", "6. volume": "3064978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-29": { "1. open": "193.18", "2. high": "193.29", "3. low": "189.18", "4. close": "191.5", "5. adjusted close": "179.89818324189295", "6. volume": "3336806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-26": { "1. open": "190.51", "2. high": "193.57", "3. low": "189.622", "4. close": "191.75", "5. adjusted close": "180.13303726701292", "6. volume": "4294875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-25": { "1. open": "186.8", "2. high": "196.26", "3. low": "185.3", "4. close": "191.98", "5. adjusted close": "180.34910297012328", "6. volume": "9532802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-24": { "1. open": "184.14", "2. high": "185.0714", "3. low": "183.145", "4. close": "184.02", "5. adjusted close": "172.87135081030362", "6. volume": "6962071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-23": { "1. open": "184.36", "2. high": "185.38", "3. low": "183.01", "4. close": "184.1", "5. adjusted close": "172.946504098342", "6. volume": "2180225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-22": { "1. open": "183.4", "2. high": "184.97", "3. low": "182.86", "4. close": "184.15", "5. adjusted close": "172.993474903366", "6. volume": "2488525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-19": { "1. open": "186.33", "2. high": "187.0", "3. low": "181.95", "4. close": "183.25", "5. adjusted close": "172.14800041293412", "6. volume": "3816039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-18": { "1. open": "186.64", "2. high": "189.47", "3. low": "185.1", "4. close": "185.22", "5. adjusted close": "173.99865013087944", "6. volume": "3487808", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-17": { "1. open": "185.44", "2. high": "187.94", "3. low": "185.07", "4. close": "187.45", "5. adjusted close": "176.09354803494952", "6. volume": "4225302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-16": { "1. open": "184.67", "2. high": "186.6", "3. low": "184.52", "4. close": "185.81", "5. adjusted close": "174.55290563016257", "6. volume": "3374526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-15": { "1. open": "183.38", "2. high": "184.9", "3. low": "182.6", "4. close": "182.88", "5. adjusted close": "171.80041645575656", "6. volume": "2925794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-12": { "1. open": "178.56", "2. high": "184.16", "3. low": "178.5", "4. close": "182.83", "5. adjusted close": "171.7534456507326", "6. volume": "4785565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-11": { "1. open": "177.65", "2. high": "179.44", "3. low": "176.62", "4. close": "178.31", "5. adjusted close": "167.50728487656363", "6. volume": "2807145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-10": { "1. open": "176.6", "2. high": "178.22", "3. low": "174.45", "4. close": "177.84", "5. adjusted close": "167.0657593093381", "6. volume": "3462182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-09": { "1. open": "177.6", "2. high": "177.7", "3. low": "175.58", "4. close": "176.48", "5. adjusted close": "165.78815341268546", "6. volume": "2513305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-08": { "1. open": "176.41", "2. high": "178.59", "3. low": "176.01", "4. close": "177.64", "5. adjusted close": "166.8778760892421", "6. volume": "2503038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-05": { "1. open": "175.74", "2. high": "176.09", "3. low": "173.95", "4. close": "176.02", "5. adjusted close": "165.35602200646474", "6. volume": "2085970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-03": { "1. open": "177.88", "2. high": "177.98", "3. low": "175.17", "4. close": "175.73", "5. adjusted close": "165.08359133732557", "6. volume": "1649049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-02": { "1. open": "174.84", "2. high": "177.485", "3. low": "174.32", "4. close": "177.3", "5. adjusted close": "166.55847461507898", "6. volume": "2883275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-01": { "1. open": "173.45", "2. high": "176.46", "3. low": "173.38", "4. close": "175.1", "5. adjusted close": "164.49175919402327", "6. volume": "3320961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-28": { "1. open": "170.85", "2. high": "173.46", "3. low": "170.53", "4. close": "172.95", "5. adjusted close": "162.47201457799156", "6. volume": "4193459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-27": { "1. open": "171.12", "2. high": "172.5", "3. low": "170.48", "4. close": "170.85", "5. adjusted close": "160.49924076698386", "6. volume": "2894001", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-26": { "1. open": "171.28", "2. high": "172.68", "3. low": "170.41", "4. close": "171.87", "5. adjusted close": "161.45744518947333", "6. volume": "2779016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-25": { "1. open": "175.14", "2. high": "175.7526", "3. low": "171.42", "4. close": "172.6", "5. adjusted close": "162.1432189428236", "6. volume": "4119267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-24": { "1. open": "175.0", "2. high": "178.4599", "3. low": "174.15", "4. close": "175.01", "5. adjusted close": "164.4072117449801", "6. volume": "4864735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-21": { "1. open": "173.97", "2. high": "174.96", "3. low": "171.4", "4. close": "172.46", "5. adjusted close": "162.01170068875646", "6. volume": "10182025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-20": { "1. open": "174.08", "2. high": "174.28", "3. low": "171.22", "4. close": "173.92", "5. adjusted close": "163.383248195457", "6. volume": "4723078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-18": { "1. open": "170.0", "2. high": "170.75", "3. low": "168.38", "4. close": "170.55", "5. adjusted close": "160.21741593683993", "6. volume": "3386442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-17": { "1. open": "168.76", "2. high": "169.72", "3. low": "167.5", "4. close": "169.5", "5. adjusted close": "159.23102903133605", "6. volume": "3239815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-14": { "1. open": "168.29", "2. high": "169.47", "3. low": "167.23", "4. close": "169.21", "5. adjusted close": "158.9585983621969", "6. volume": "2777717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-13": { "1. open": "169.01", "2. high": "169.59", "3. low": "168.335", "4. close": "169.12", "5. adjusted close": "158.87405091315372", "6. volume": "3525717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-12": { "1. open": "171.35", "2. high": "172.47", "3. low": "168.101", "4. close": "169.0", "5. adjusted close": "158.76132098109613", "6. volume": "3522698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-11": { "1. open": "169.98", "2. high": "170.0", "3. low": "166.81", "4. close": "169.32", "5. adjusted close": "159.06193413324968", "6. volume": "2951251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-10": { "1. open": "169.55", "2. high": "170.76", "3. low": "168.88", "4. close": "170.38", "5. adjusted close": "160.05771519975835", "6. volume": "3444684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-07": { "1. open": "168.18", "2. high": "171.305", "3. low": "168.06", "4. close": "170.01", "5. adjusted close": "159.7101312425808", "6. volume": "3475495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-06": { "1. open": "167.38", "2. high": "168.44", "3. low": "166.8", "4. close": "168.2", "5. adjusted close": "158.00978810071223", "6. volume": "2207263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-05": { "1. open": "166.41", "2. high": "167.79", "3. low": "165.78", "4. close": "167.38", "5. adjusted close": "157.23946689831877", "6. volume": "3049377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-04": { "1. open": "164.6", "2. high": "166.4", "3. low": "163.88", "4. close": "165.81", "5. adjusted close": "155.7645836205654", "6. volume": "2594203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-03": { "1. open": "166.54", "2. high": "166.78", "3. low": "163.53", "4. close": "165.28", "5. adjusted close": "155.26669308731107", "6. volume": "2776058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-31": { "1. open": "165.7", "2. high": "166.97", "3. low": "163.84", "4. close": "166.85", "5. adjusted close": "156.74157636506445", "6. volume": "4905002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-30": { "1. open": "165.56", "2. high": "166.73", "3. low": "164.23", "4. close": "165.63", "5. adjusted close": "155.59548872247902", "6. volume": "3852963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-29": { "1. open": "168.0", "2. high": "168.63", "3. low": "166.21", "4. close": "167.05", "5. adjusted close": "156.92945958516043", "6. volume": "4206576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-28": { "1. open": "170.44", "2. high": "171.085", "3. low": "168.65", "4. close": "169.66", "5. adjusted close": "159.38133560741284", "6. volume": "2629645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-24": { "1. open": "171.48", "2. high": "172.01", "3. low": "170.21", "4. close": "170.89", "5. adjusted close": "160.53681741100306", "6. volume": "2587829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-23": { "1. open": "175.39", "2. high": "175.46", "3. low": "170.435", "4. close": "170.67", "5. adjusted close": "160.3301458688975", "6. volume": "3341335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-22": { "1. open": "173.39", "2. high": "174.99", "3. low": "172.76", "4. close": "173.69", "5. adjusted close": "163.16718249234668", "6. volume": "3294900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-21": { "1. open": "169.94", "2. high": "174.97", "3. low": "169.94", "4. close": "173.47", "5. adjusted close": "162.96051095024112", "6. volume": "6459800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-20": { "1. open": "169.0", "2. high": "170.16", "3. low": "168.38", "4. close": "169.92", "5. adjusted close": "159.6255837935376", "6. volume": "2726261", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-17": { "1. open": "168.97", "2. high": "169.11", "3. low": "167.33", "4. close": "169.03", "5. adjusted close": "158.78950346411054", "6. volume": "2956387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-16": { "1. open": "168.26", "2. high": "169.63", "3. low": "167.79", "4. close": "168.97", "5. adjusted close": "158.73313849808173", "6. volume": "3492267", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-15": { "1. open": "167.94", "2. high": "168.35", "3. low": "167.34", "4. close": "168.26", "5. adjusted close": "158.06615306674104", "6. volume": "4468823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-14": { "1. open": "167.86", "2. high": "168.13", "3. low": "166.48", "4. close": "167.36", "5. adjusted close": "157.22067857630918", "6. volume": "2600967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-13": { "1. open": "167.5", "2. high": "168.06", "3. low": "166.76", "4. close": "167.56", "5. adjusted close": "157.40856179640514", "6. volume": "2414859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-10": { "1. open": "167.13", "2. high": "168.07", "3. low": "166.32", "4. close": "167.15", "5. adjusted close": "157.0234011952084", "6. volume": "2255370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-09": { "1. open": "167.5", "2. high": "167.55", "3. low": "165.88", "4. close": "166.27", "5. adjusted close": "156.19671502678614", "6. volume": "4266616", "7. dividend amount": "1.6700", "8. split coefficient": "1.0" }, "2024-05-08": { "1. open": "168.01", "2. high": "170.26", "3. low": "167.9", "4. close": "169.9", "5. adjusted close": "158.01966108759657", "6. volume": "3522011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-07": { "1. open": "169.0", "2. high": "169.29", "3. low": "167.94", "4. close": "168.38", "5. adjusted close": "156.60594781594767", "6. volume": "3155260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-06": { "1. open": "166.5", "2. high": "168.67", "3. low": "166.38", "4. close": "168.61", "5. adjusted close": "156.81986495573665", "6. volume": "4222266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-03": { "1. open": "165.0", "2. high": "166.61", "3. low": "164.92", "4. close": "165.71", "5. adjusted close": "154.1226488453539", "6. volume": "3400405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-02": { "1. open": "164.35", "2. high": "164.88", "3. low": "162.62", "4. close": "164.69", "5. adjusted close": "153.1739728341158", "6. volume": "3829853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-01": { "1. open": "165.69", "2. high": "166.27", "3. low": "164.3", "4. close": "164.43", "5. adjusted close": "152.9321534587022", "6. volume": "4030960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-30": { "1. open": "166.49", "2. high": "166.76", "3. low": "165.2605", "4. close": "166.2", "5. adjusted close": "154.57838536055647", "6. volume": "6011634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-29": { "1. open": "167.4", "2. high": "168.22", "3. low": "166.225", "4. close": "167.43", "5. adjusted close": "155.72237702116712", "6. volume": "5263342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-26": { "1. open": "167.5", "2. high": "167.87", "3. low": "165.73", "4. close": "167.13", "5. adjusted close": "155.4433546649206", "6. volume": "8983796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-25": { "1. open": "168.2", "2. high": "172.45", "3. low": "165.66", "4. close": "168.91", "5. adjusted close": "157.09888731198313", "6. volume": "16702150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-24": { "1. open": "183.17", "2. high": "184.29", "3. low": "181.4", "4. close": "184.1", "5. adjusted close": "171.22671928326383", "6. volume": "7616643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-23": { "1. open": "182.73", "2. high": "184.68", "3. low": "179.0", "4. close": "182.19", "5. adjusted close": "169.45027694849452", "6. volume": "5950229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-22": { "1. open": "182.45", "2. high": "183.315", "3. low": "180.45", "4. close": "181.9", "5. adjusted close": "169.18055533745624", "6. volume": "3076451", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-19": { "1. open": "182.43", "2. high": "182.8", "3. low": "180.57", "4. close": "181.58", "5. adjusted close": "168.8829314907933", "6. volume": "3037990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-18": { "1. open": "182.35", "2. high": "183.46", "3. low": "180.17", "4. close": "181.47", "5. adjusted close": "168.7806232935029", "6. volume": "2886733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-17": { "1. open": "184.16", "2. high": "184.67", "3. low": "181.78", "4. close": "183.1", "5. adjusted close": "170.29664476244218", "6. volume": "3003033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-16": { "1. open": "185.59", "2. high": "185.71", "3. low": "182.86", "4. close": "183.75", "5. adjusted close": "170.90119320097625", "6. volume": "4473654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-15": { "1. open": "185.57", "2. high": "187.48", "3. low": "180.88", "4. close": "181.25", "5. adjusted close": "168.57600689892217", "6. volume": "3528140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-12": { "1. open": "184.0", "2. high": "185.1699", "3. low": "181.685", "4. close": "182.27", "5. adjusted close": "169.52468291016024", "6. volume": "3547378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-11": { "1. open": "186.04", "2. high": "186.795", "3. low": "184.58", "4. close": "185.9", "5. adjusted close": "172.9008534207428", "6. volume": "2861736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-10": { "1. open": "187.42", "2. high": "187.915", "3. low": "185.52", "4. close": "186.04", "5. adjusted close": "173.0310638536578", "6. volume": "3081915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-09": { "1. open": "190.54", "2. high": "191.25", "3. low": "186.66", "4. close": "189.31", "5. adjusted close": "176.07240753674458", "6. volume": "2790673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-08": { "1. open": "189.24", "2. high": "190.24", "3. low": "188.9118", "4. close": "189.82", "5. adjusted close": "176.54674554236362", "6. volume": "2673611", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-05": { "1. open": "188.59", "2. high": "190.32", "3. low": "188.02", "4. close": "189.14", "5. adjusted close": "175.91429486820488", "6. volume": "2012428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-04": { "1. open": "192.0", "2. high": "193.28", "3. low": "187.34", "4. close": "187.94", "5. adjusted close": "174.79820544321893", "6. volume": "2924438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-03": { "1. open": "188.6", "2. high": "191.35", "3. low": "188.485", "4. close": "190.9", "5. adjusted close": "177.551226024851", "6. volume": "2818910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-02": { "1. open": "189.14", "2. high": "189.8", "3. low": "187.6", "4. close": "188.88", "5. adjusted close": "175.67247549279128", "6. volume": "2689711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-01": { "1. open": "190.0", "2. high": "190.46", "3. low": "188.52", "4. close": "189.83", "5. adjusted close": "176.55604628757183", "6. volume": "2362586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-28": { "1. open": "190.94", "2. high": "191.9299", "3. low": "190.34", "4. close": "190.96", "5. adjusted close": "177.6070304961003", "6. volume": "3742169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-27": { "1. open": "189.6", "2. high": "190.96", "3. low": "188.6", "4. close": "190.8", "5. adjusted close": "177.45821857276883", "6. volume": "3693305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-26": { "1. open": "189.02", "2. high": "190.0", "3. low": "188.5", "4. close": "188.5", "5. adjusted close": "175.31904717487905", "6. volume": "4229535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-25": { "1. open": "190.26", "2. high": "190.82", "3. low": "188.75", "4. close": "188.79", "5. adjusted close": "175.58876878591732", "6. volume": "3718289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-22": { "1. open": "192.0", "2. high": "192.985", "3. low": "190.51", "4. close": "190.84", "5. adjusted close": "177.4954215536017", "6. volume": "3988398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-21": { "1. open": "193.0", "2. high": "193.37", "3. low": "190.01", "4. close": "191.9", "5. adjusted close": "178.48130054567264", "6. volume": "6013561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-20": { "1. open": "192.87", "2. high": "193.98", "3. low": "191.31", "4. close": "193.96", "5. adjusted close": "180.3972540585652", "6. volume": "3238643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-19": { "1. open": "191.49", "2. high": "193.58", "3. low": "190.28", "4. close": "193.34", "5. adjusted close": "179.8206078556558", "6. volume": "5317341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-18": { "1. open": "191.7", "2. high": "193.23", "3. low": "190.32", "4. close": "191.69", "5. adjusted close": "178.28598489630008", "6. volume": "5410562", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-15": { "1. open": "191.99", "2. high": "193.0573", "3. low": "190.7", "4. close": "191.07", "5. adjusted close": "177.70933869339066", "6. volume": "8828184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-14": { "1. open": "196.95", "2. high": "197.748", "3. low": "192.12", "4. close": "193.43", "5. adjusted close": "179.90431456252975", "6. volume": "4102202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-13": { "1. open": "197.55", "2. high": "198.1", "3. low": "195.32", "4. close": "196.7", "5. adjusted close": "182.9456582456165", "6. volume": "3960737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-12": { "1. open": "192.46", "2. high": "199.18", "3. low": "192.15", "4. close": "197.78", "5. adjusted close": "183.95013872810387", "6. volume": "5862512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-11": { "1. open": "195.09", "2. high": "195.38", "3. low": "190.88", "4. close": "191.73", "5. adjusted close": "178.32318787713294", "6. volume": "4712688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-08": { "1. open": "196.06", "2. high": "197.77", "3. low": "194.38", "4. close": "195.95", "5. adjusted close": "182.24810235500027", "6. volume": "3943113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-07": { "1. open": "197.58", "2. high": "198.73", "3. low": "196.14", "4. close": "196.54", "5. adjusted close": "182.79684632228503", "6. volume": "4604458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-06": { "1. open": "193.5", "2. high": "198.13", "3. low": "192.96", "4. close": "196.16", "5. adjusted close": "182.4434180043728", "6. volume": "6945818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-05": { "1. open": "192.0", "2. high": "193.94", "3. low": "190.57", "4. close": "191.95", "5. adjusted close": "178.5278042717137", "6. volume": "5653641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-04": { "1. open": "187.76", "2. high": "193.898", "3. low": "187.6", "4. close": "193.06", "5. adjusted close": "179.56018698982572", "6. volume": "7938266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-01": { "1. open": "185.49", "2. high": "188.38", "3. low": "185.18", "4. close": "188.2", "5. adjusted close": "175.04002481863256", "6. volume": "4018354", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-29": { "1. open": "186.15", "2. high": "186.8495", "3. low": "184.69", "4. close": "185.03", "5. adjusted close": "172.09168858762797", "6. volume": "6458487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-28": { "1. open": "184.63", "2. high": "185.37", "3. low": "183.55", "4. close": "185.3", "5. adjusted close": "172.3428087082498", "6. volume": "3216345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-27": { "1. open": "184.16", "2. high": "185.13", "3. low": "182.62", "4. close": "184.87", "5. adjusted close": "171.9428766642965", "6. volume": "3641378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-26": { "1. open": "185.6", "2. high": "186.125", "3. low": "184.06", "4. close": "184.13", "5. adjusted close": "171.25462151888848", "6. volume": "4620815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-23": { "1. open": "184.9", "2. high": "186.455", "3. low": "184.57", "4. close": "185.72", "5. adjusted close": "172.7334400069949", "6. volume": "3433800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-22": { "1. open": "182.45", "2. high": "184.55", "3. low": "181.93", "4. close": "184.21", "5. adjusted close": "171.32902748055423", "6. volume": "5078398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-21": { "1. open": "182.56", "2. high": "183.03", "3. low": "178.75", "4. close": "179.7", "5. adjusted close": "167.13439139164862", "6. volume": "4728473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-20": { "1. open": "187.64", "2. high": "188.77", "3. low": "183.06", "4. close": "183.44", "5. adjusted close": "170.61287009952156", "6. volume": "4247181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-16": { "1. open": "186.63", "2. high": "188.95", "3. low": "185.9452", "4. close": "187.64", "5. adjusted close": "174.51918308697242", "6. volume": "4842840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-15": { "1. open": "183.62", "2. high": "186.98", "3. low": "183.62", "4. close": "186.87", "5. adjusted close": "173.80302570593977", "6. volume": "4714301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-14": { "1. open": "185.0", "2. high": "185.0", "3. low": "182.26", "4. close": "183.57", "5. adjusted close": "170.73377978722837", "6. volume": "3173391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-13": { "1. open": "184.28", "2. high": "184.77", "3. low": "182.36", "4. close": "183.7", "5. adjusted close": "170.85468947493518", "6. volume": "4290453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-12": { "1. open": "185.9", "2. high": "186.48", "3. low": "184.03", "4. close": "186.16", "5. adjusted close": "173.1426727961564", "6. volume": "4724021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-09": { "1. open": "184.44", "2. high": "187.18", "3. low": "183.85", "4. close": "186.34", "5. adjusted close": "173.3100862099043", "6. volume": "5064641", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-08": { "1. open": "182.63", "2. high": "184.55", "3. low": "181.49", "4. close": "184.36", "5. adjusted close": "171.4685386586775", "6. volume": "5161185", "7. dividend amount": "1.6600", "8. split coefficient": "1.0" }, "2024-02-07": { "1. open": "183.34", "2. high": "184.02", "3. low": "182.625", "4. close": "183.74", "5. adjusted close": "169.36689223279973", "6. volume": "4841188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-06": { "1. open": "183.55", "2. high": "184.68", "3. low": "183.04", "4. close": "183.41", "5. adjusted close": "169.06270656589635", "6. volume": "3338196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-05": { "1. open": "185.51", "2. high": "185.78", "3. low": "183.255", "4. close": "183.42", "5. adjusted close": "169.07192431337828", "6. volume": "4379602", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-02": { "1. open": "187.1", "2. high": "187.39", "3. low": "185.615", "4. close": "185.79", "5. adjusted close": "171.25653046659332", "6. volume": "4055411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-01": { "1. open": "183.63", "2. high": "187.51", "3. low": "182.71", "4. close": "186.9", "5. adjusted close": "172.27970043708646", "6. volume": "4669444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-31": { "1. open": "187.05", "2. high": "187.65", "3. low": "183.14", "4. close": "183.66", "5. adjusted close": "169.29315025294434", "6. volume": "8876055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-30": { "1. open": "187.71", "2. high": "188.65", "3. low": "186.77", "4. close": "187.87", "5. adjusted close": "173.17382194283272", "6. volume": "4575058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-29": { "1. open": "187.46", "2. high": "189.46", "3. low": "186.05", "4. close": "187.14", "5. adjusted close": "172.50092637665253", "6. volume": "6107908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-26": { "1. open": "191.31", "2. high": "192.3896", "3. low": "186.16", "4. close": "187.42", "5. adjusted close": "172.7590233061463", "6. volume": "9895941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-25": { "1. open": "184.96", "2. high": "196.9", "3. low": "184.83", "4. close": "190.43", "5. adjusted close": "175.53356529820425", "6. volume": "29596239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-24": { "1. open": "174.76", "2. high": "174.86", "3. low": "172.9", "4. close": "173.93", "5. adjusted close": "160.32428195303612", "6. volume": "7831157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-23": { "1. open": "172.9", "2. high": "174.02", "3. low": "172.48", "4. close": "173.94", "5. adjusted close": "160.33349970051802", "6. volume": "3983461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-22": { "1. open": "172.82", "2. high": "174.45", "3. low": "172.4", "4. close": "172.83", "5. adjusted close": "159.3103297300249", "6. volume": "4925964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-19": { "1. open": "170.59", "2. high": "171.5791", "3. low": "169.18", "4. close": "171.48", "5. adjusted close": "158.06593381996566", "6. volume": "6929079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-18": { "1. open": "166.49", "2. high": "166.99", "3. low": "165.04", "4. close": "166.84", "5. adjusted close": "153.78889898835476", "6. volume": "3776990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-17": { "1. open": "166.79", "2. high": "167.82", "3. low": "165.495", "4. close": "166.08", "5. adjusted close": "153.08835017972885", "6. volume": "4288604", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-16": { "1. open": "165.8", "2. high": "167.25", "3. low": "165.34", "4. close": "166.96", "5. adjusted close": "153.89951195813782", "6. volume": "4869635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-12": { "1. open": "162.97", "2. high": "165.98", "3. low": "162.355", "4. close": "165.8", "5. adjusted close": "152.83025325023507", "6. volume": "4958261", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-11": { "1. open": "161.02", "2. high": "162.23", "3. low": "160.29", "4. close": "162.16", "5. adjusted close": "149.47499316681615", "6. volume": "3778395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-10": { "1. open": "160.28", "2. high": "161.34", "3. low": "159.74", "4. close": "161.23", "5. adjusted close": "148.6177426509976", "6. volume": "2967852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-09": { "1. open": "160.0", "2. high": "160.4837", "3. low": "159.51", "4. close": "160.08", "5. adjusted close": "147.5577016905768", "6. volume": "2617186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-08": { "1. open": "158.69", "2. high": "161.216", "3. low": "157.885", "4. close": "161.14", "5. adjusted close": "148.53478292366032", "6. volume": "3321698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-05": { "1. open": "159.91", "2. high": "160.55", "3. low": "158.67", "4. close": "159.16", "5. adjusted close": "146.70966892224013", "6. volume": "3698961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-04": { "1. open": "160.22", "2. high": "161.81", "3. low": "160.17", "4. close": "160.86", "5. adjusted close": "148.27668599416657", "6. volume": "3212004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-03": { "1. open": "161.0", "2. high": "161.73", "3. low": "160.08", "4. close": "160.1", "5. adjusted close": "147.57613718554063", "6. volume": "4086065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-02": { "1. open": "162.83", "2. high": "163.29", "3. low": "160.46", "4. close": "161.5", "5. adjusted close": "148.86662183300945", "6. volume": "3825044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-29": { "1. open": "163.75", "2. high": "164.18", "3. low": "162.83", "4. close": "163.55", "5. adjusted close": "150.75626006680307", "6. volume": "2526169", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-28": { "1. open": "163.96", "2. high": "163.96", "3. low": "163.4", "4. close": "163.75", "5. adjusted close": "150.94061501644146", "6. volume": "2071313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-27": { "1. open": "163.14", "2. high": "163.64", "3. low": "162.68", "4. close": "163.46", "5. adjusted close": "150.67330033946578", "6. volume": "3006612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-26": { "1. open": "162.23", "2. high": "163.31", "3. low": "162.05", "4. close": "163.21", "5. adjusted close": "150.4428566524178", "6. volume": "1772443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-22": { "1. open": "161.1", "2. high": "162.41", "3. low": "161.0", "4. close": "162.14", "5. adjusted close": "149.45655767185232", "6. volume": "2442715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-21": { "1. open": "160.59", "2. high": "161.08", "3. low": "159.53", "4. close": "160.78", "5. adjusted close": "148.20294401431119", "6. volume": "2982924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-20": { "1. open": "161.29", "2. high": "161.8", "3. low": "160.01", "4. close": "160.05", "5. adjusted close": "147.53004844813103", "6. volume": "4865797", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-19": { "1. open": "161.8", "2. high": "162.28", "3. low": "161.32", "4. close": "161.56", "5. adjusted close": "148.92192831790095", "6. volume": "3717429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-18": { "1. open": "162.23", "2. high": "163.33", "3. low": "161.5766", "4. close": "162.74", "5. adjusted close": "150.00962252076755", "6. volume": "3677533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-15": { "1. open": "162.3", "2. high": "164.09", "3. low": "162.04", "4. close": "162.23", "5. adjusted close": "149.5395173991896", "6. volume": "11016108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-14": { "1. open": "162.93", "2. high": "163.499", "3. low": "160.149", "4. close": "162.91", "5. adjusted close": "150.16632422796016", "6. volume": "6129804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-13": { "1. open": "164.37", "2. high": "164.9653", "3. low": "162.735", "4. close": "163.62", "5. adjusted close": "150.8207842991765", "6. volume": "4989141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-12": { "1. open": "163.27", "2. high": "166.34", "3. low": "162.92", "4. close": "164.71", "5. adjusted close": "151.82551877470578", "6. volume": "5292290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-11": { "1. open": "162.68", "2. high": "163.65", "3. low": "161.95", "4. close": "163.51", "5. adjusted close": "150.71938907687536", "6. volume": "6077207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-08": { "1. open": "160.0", "2. high": "162.04", "3. low": "160.0", "4. close": "161.96", "5. adjusted close": "149.29063821717776", "6. volume": "4561342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-07": { "1. open": "161.0", "2. high": "161.465", "3. low": "159.97", "4. close": "160.22", "5. adjusted close": "147.68675015532367", "6. volume": "3665498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-06": { "1. open": "161.59", "2. high": "162.355", "3. low": "160.01", "4. close": "160.28", "5. adjusted close": "147.7420566402152", "6. volume": "3356432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-05": { "1. open": "160.76", "2. high": "162.47", "3. low": "160.72", "4. close": "161.39", "5. adjusted close": "148.7652266107083", "6. volume": "4556668", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-04": { "1. open": "160.29", "2. high": "162.79", "3. low": "160.29", "4. close": "161.1", "5. adjusted close": "148.49791193373264", "6. volume": "5779017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-01": { "1. open": "158.41", "2. high": "160.59", "3. low": "158.0", "4. close": "160.55", "5. adjusted close": "147.99093582222704", "6. volume": "4871860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-30": { "1. open": "156.95", "2. high": "158.6", "3. low": "156.89", "4. close": "158.56", "5. adjusted close": "146.15660407332493", "6. volume": "6740622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-29": { "1. open": "156.15", "2. high": "157.51", "3. low": "156.02", "4. close": "156.41", "5. adjusted close": "144.1747883647121", "6. volume": "3568887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-28": { "1. open": "155.44", "2. high": "155.745", "3. low": "154.86", "4. close": "155.65", "5. adjusted close": "143.4742395560862", "6. volume": "2666182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-27": { "1. open": "154.99", "2. high": "156.135", "3. low": "154.75", "4. close": "155.57", "5. adjusted close": "143.40049757623083", "6. volume": "4053093", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-24": { "1. open": "155.13", "2. high": "155.4", "3. low": "153.92", "4. close": "155.18", "5. adjusted close": "143.04100542443595", "6. volume": "1799161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-22": { "1. open": "154.5", "2. high": "155.705", "3. low": "154.16", "4. close": "155.13", "5. adjusted close": "142.99491668702635", "6. volume": "3045091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-21": { "1. open": "154.6", "2. high": "154.66", "3. low": "153.51", "4. close": "153.91", "5. adjusted close": "141.8703514942321", "6. volume": "2859508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-20": { "1. open": "152.51", "2. high": "154.68", "3. low": "152.35", "4. close": "154.35", "5. adjusted close": "142.27593238343658", "6. volume": "3658936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-17": { "1. open": "153.29", "2. high": "153.5", "3. low": "152.4601", "4. close": "152.89", "5. adjusted close": "140.93014125107624", "6. volume": "4426676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-16": { "1. open": "153.0", "2. high": "153.35", "3. low": "152.13", "4. close": "153.06", "5. adjusted close": "141.08684295826887", "6. volume": "3519172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-15": { "1. open": "150.4", "2. high": "153.22", "3. low": "150.4", "4. close": "152.58", "5. adjusted close": "140.64439107913674", "6. volume": "4632519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-14": { "1. open": "149.45", "2. high": "150.8063", "3. low": "149.05", "4. close": "150.41", "5. adjusted close": "138.64413987556006", "6. volume": "4321940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-13": { "1. open": "148.46", "2. high": "148.49", "3. low": "147.35", "4. close": "148.1", "5. adjusted close": "136.51484020723652", "6. volume": "2647288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-10": { "1. open": "147.44", "2. high": "149.17", "3. low": "146.85", "4. close": "149.02", "5. adjusted close": "137.36287297557317", "6. volume": "3179541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-09": { "1. open": "146.55", "2. high": "146.99", "3. low": "145.28", "4. close": "146.62", "5. adjusted close": "135.15061357991235", "6. volume": "3412713", "7. dividend amount": "1.6600", "8. split coefficient": "1.0" }, "2023-11-08": { "1. open": "149.25", "2. high": "149.68", "3. low": "147.585", "4. close": "148.03", "5. adjusted close": "134.92274971833305", "6. volume": "3618588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-07": { "1. open": "149.03", "2. high": "149.28", "3. low": "148.03", "4. close": "148.83", "5. adjusted close": "135.65191407538683", "6. volume": "3549853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-06": { "1. open": "147.89", "2. high": "149.225", "3. low": "147.85", "4. close": "148.97", "5. adjusted close": "135.7795178378712", "6. volume": "4597249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-03": { "1. open": "147.45", "2. high": "148.445", "3. low": "147.28", "4. close": "147.9", "5. adjusted close": "134.80426051031182", "6. volume": "3510495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-02": { "1. open": "145.77", "2. high": "147.1", "3. low": "144.84", "4. close": "147.01", "5. adjusted close": "133.9930651630895", "6. volume": "3902657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-01": { "1. open": "145.0", "2. high": "146.51", "3. low": "144.45", "4. close": "145.4", "5. adjusted close": "132.52562189451885", "6. volume": "4750081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-31": { "1. open": "143.0", "2. high": "144.76", "3. low": "142.59", "4. close": "144.64", "5. adjusted close": "131.83291575531777", "6. volume": "6592041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-30": { "1. open": "143.19", "2. high": "144.5", "3. low": "142.58", "4. close": "142.63", "5. adjusted close": "130.00089030822025", "6. volume": "4204190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-27": { "1. open": "143.62", "2. high": "144.7", "3. low": "141.71", "4. close": "142.52", "5. adjusted close": "129.90063020912538", "6. volume": "5469227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-26": { "1. open": "142.2", "2. high": "144.41", "3. low": "141.58", "4. close": "143.76", "5. adjusted close": "131.03083496255866", "6. volume": "11130170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-25": { "1. open": "137.5", "2. high": "138.49", "3. low": "136.33", "4. close": "137.08", "5. adjusted close": "124.94231258115988", "6. volume": "6472549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-24": { "1. open": "136.74", "2. high": "137.98", "3. low": "136.05", "4. close": "137.79", "5. adjusted close": "125.58944594804507", "6. volume": "3697975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-23": { "1. open": "136.63", "2. high": "137.68", "3. low": "135.87", "4. close": "136.38", "5. adjusted close": "124.30429376873784", "6. volume": "3457527", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-20": { "1. open": "138.15", "2. high": "139.27", "3. low": "137.12", "4. close": "137.16", "5. adjusted close": "125.01522901686523", "6. volume": "4865615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-19": { "1. open": "138.64", "2. high": "139.405", "3. low": "137.93", "4. close": "138.01", "5. adjusted close": "125.78996614623485", "6. volume": "5314159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-18": { "1. open": "140.0", "2. high": "140.43", "3. low": "139.58", "4. close": "139.97", "5. adjusted close": "127.57641882101653", "6. volume": "3329985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-17": { "1. open": "137.12", "2. high": "140.62", "3. low": "136.31", "4. close": "140.32", "5. adjusted close": "127.89542822722754", "6. volume": "4172822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-16": { "1. open": "139.28", "2. high": "139.78", "3. low": "138.52", "4. close": "139.21", "5. adjusted close": "126.88371268181548", "6. volume": "3361468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-13": { "1. open": "139.77", "2. high": "140.12", "3. low": "138.27", "4. close": "138.46", "5. adjusted close": "126.20012109707758", "6. volume": "4583553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-12": { "1. open": "142.51", "2. high": "142.93", "3. low": "140.95", "4. close": "141.24", "5. adjusted close": "128.73396723783938", "6. volume": "3921142", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-11": { "1. open": "142.51", "2. high": "143.34", "3. low": "142.14", "4. close": "143.23", "5. adjusted close": "130.54776357601054", "6. volume": "2511459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-10": { "1. open": "142.6", "2. high": "143.415", "3. low": "141.72", "4. close": "142.11", "5. adjusted close": "129.52693347613533", "6. volume": "3015784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-09": { "1. open": "142.3", "2. high": "142.4", "3. low": "140.68", "4. close": "142.2", "5. adjusted close": "129.60896446630386", "6. volume": "2354396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-06": { "1. open": "141.4", "2. high": "142.94", "3. low": "140.11", "4. close": "142.03", "5. adjusted close": "129.45401704042993", "6. volume": "3511347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-05": { "1. open": "140.9", "2. high": "141.7", "3. low": "140.19", "4. close": "141.52", "5. adjusted close": "128.98917476280818", "6. volume": "3223910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-04": { "1. open": "140.37", "2. high": "141.2004", "3. low": "139.99", "4. close": "141.07", "5. adjusted close": "128.57901981196542", "6. volume": "2637779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-03": { "1. open": "140.87", "2. high": "141.64", "3. low": "140.0", "4. close": "140.39", "5. adjusted close": "127.95923010846974", "6. volume": "3284421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-02": { "1. open": "140.04", "2. high": "141.45", "3. low": "139.86", "4. close": "140.8", "5. adjusted close": "128.33292684145982", "6. volume": "3275461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-29": { "1. open": "142.0", "2. high": "142.13", "3. low": "139.61", "4. close": "140.3", "5. adjusted close": "127.87719911830122", "6. volume": "5703983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-28": { "1. open": "142.14", "2. high": "142.282", "3. low": "140.205", "4. close": "141.58", "5. adjusted close": "129.0438620895872", "6. volume": "5783422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-27": { "1. open": "143.67", "2. high": "143.82", "3. low": "141.76", "4. close": "143.17", "5. adjusted close": "130.4930762492315", "6. volume": "4439121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-26": { "1. open": "145.51", "2. high": "146.17", "3. low": "143.0201", "4. close": "143.24", "5. adjusted close": "130.55687813047373", "6. volume": "4824654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-25": { "1. open": "146.57", "2. high": "147.43", "3. low": "146.25", "4. close": "146.48", "5. adjusted close": "133.5099937765414", "6. volume": "2694245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-22": { "1. open": "147.41", "2. high": "148.1", "3. low": "146.82", "4. close": "146.91", "5. adjusted close": "133.9019196184578", "6. volume": "2562216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-21": { "1. open": "149.0", "2. high": "149.25", "3. low": "147.31", "4. close": "147.38", "5. adjusted close": "134.33030367822687", "6. volume": "4944786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-20": { "1. open": "148.36", "2. high": "151.9299", "3. low": "148.13", "4. close": "149.83", "5. adjusted close": "136.563369521704", "6. volume": "9636681", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-19": { "1. open": "145.0", "2. high": "146.72", "3. low": "144.66", "4. close": "146.52", "5. adjusted close": "133.54645199439412", "6. volume": "3945423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-18": { "1. open": "145.77", "2. high": "146.48", "3. low": "145.06", "4. close": "145.09", "5. adjusted close": "132.24307070616052", "6. volume": "2508062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-15": { "1. open": "147.11", "2. high": "147.85", "3. low": "145.53", "4. close": "145.99", "5. adjusted close": "133.063380607846", "6. volume": "6234033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-14": { "1. open": "147.38", "2. high": "147.73", "3. low": "146.48", "4. close": "147.35", "5. adjusted close": "134.30296001483737", "6. volume": "2723200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-13": { "1. open": "145.95", "2. high": "146.98", "3. low": "145.92", "4. close": "146.55", "5. adjusted close": "133.57379565778362", "6. volume": "2627999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-12": { "1. open": "147.92", "2. high": "148.0", "3. low": "145.8", "4. close": "146.3", "5. adjusted close": "133.34593179620433", "6. volume": "4457695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-11": { "1. open": "148.57", "2. high": "148.78", "3. low": "147.58", "4. close": "148.38", "5. adjusted close": "135.24175912454407", "6. volume": "3273720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-08": { "1. open": "147.35", "2. high": "148.59", "3. low": "147.26", "4. close": "147.68", "5. adjusted close": "134.60374031212206", "6. volume": "3722927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-07": { "1. open": "148.13", "2. high": "148.78", "3. low": "147.4", "4. close": "147.52", "5. adjusted close": "134.4579074407113", "6. volume": "3333040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-06": { "1. open": "147.66", "2. high": "148.33", "3. low": "147.12", "4. close": "148.06", "5. adjusted close": "134.95009338172258", "6. volume": "2932203", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-05": { "1. open": "147.91", "2. high": "149.0", "3. low": "147.5719", "4. close": "148.13", "5. adjusted close": "135.01389526296478", "6. volume": "3731281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-01": { "1. open": "147.26", "2. high": "148.1", "3. low": "146.92", "4. close": "147.94", "5. adjusted close": "134.84071872816452", "6. volume": "2727796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-31": { "1. open": "146.94", "2. high": "147.7275", "3. low": "146.54", "4. close": "146.83", "5. adjusted close": "133.82900318275244", "6. volume": "3885949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-30": { "1. open": "146.42", "2. high": "146.92", "3. low": "145.7452", "4. close": "146.86", "5. adjusted close": "133.85634684614195", "6. volume": "2245402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-29": { "1. open": "146.3", "2. high": "146.73", "3. low": "145.62", "4. close": "146.45", "5. adjusted close": "133.4826501131519", "6. volume": "2778113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-28": { "1. open": "145.41", "2. high": "146.74", "3. low": "145.21", "4. close": "146.02", "5. adjusted close": "133.09072427123553", "6. volume": "3561347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-25": { "1. open": "144.18", "2. high": "145.47", "3. low": "143.5", "4. close": "145.35", "5. adjusted close": "132.48004912220298", "6. volume": "3660147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-24": { "1. open": "143.505", "2. high": "144.47", "3. low": "143.22", "4. close": "143.55", "5. adjusted close": "130.83942931883206", "6. volume": "2900244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-23": { "1. open": "141.72", "2. high": "143.475", "3. low": "141.58", "4. close": "143.41", "5. adjusted close": "130.71182555634766", "6. volume": "2559083", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-22": { "1. open": "142.66", "2. high": "143.225", "3. low": "141.3", "4. close": "141.49", "5. adjusted close": "128.96183109941867", "6. volume": "3557734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-21": { "1. open": "141.42", "2. high": "142.39", "3. low": "141.11", "4. close": "142.28", "5. adjusted close": "129.68188090200923", "6. volume": "2937781", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-18": { "1. open": "140.0", "2. high": "141.83", "3. low": "139.76", "4. close": "141.41", "5. adjusted close": "128.88891466371328", "6. volume": "3915480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-17": { "1. open": "141.01", "2. high": "142.66", "3. low": "140.6", "4. close": "140.66", "5. adjusted close": "128.2053230789754", "6. volume": "3742058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-16": { "1. open": "141.7", "2. high": "142.09", "3. low": "140.56", "4. close": "140.64", "5. adjusted close": "128.18709397004903", "6. volume": "3285347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-15": { "1. open": "141.5", "2. high": "142.31", "3. low": "141.2", "4. close": "141.87", "5. adjusted close": "129.3081841690192", "6. volume": "3656559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-14": { "1. open": "143.05", "2. high": "143.365", "3. low": "141.80200000000002", "4. close": "141.91", "5. adjusted close": "129.34464238687187", "6. volume": "4226563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-11": { "1. open": "143.12", "2. high": "143.45", "3. low": "142.205", "4. close": "143.12", "5. adjusted close": "130.44750347691567", "6. volume": "2526433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-10": { "1. open": "143.04", "2. high": "144.58", "3. low": "142.69", "4. close": "143.25", "5. adjusted close": "130.5659926849369", "6. volume": "4735763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-09": { "1. open": "144.94", "2. high": "144.94", "3. low": "142.3", "4. close": "142.49", "5. adjusted close": "129.87328654573585", "6. volume": "4073038", "7. dividend amount": "1.6600", "8. split coefficient": "1.0" }, "2023-08-08": { "1. open": "145.7", "2. high": "146.15", "3. low": "144.11", "4. close": "145.91", "5. adjusted close": "131.4589749558676", "6. volume": "4654582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-07": { "1. open": "145.0", "2. high": "146.5", "3. low": "144.93", "4. close": "146.18", "5. adjusted close": "131.702233973331", "6. volume": "3438654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-04": { "1. open": "145.09", "2. high": "146.09", "3. low": "143.99", "4. close": "144.24", "5. adjusted close": "129.95437288489032", "6. volume": "4223204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-03": { "1. open": "143.78", "2. high": "145.22", "3. low": "143.3116", "4. close": "144.45", "5. adjusted close": "130.1435743429174", "6. volume": "3952640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-02": { "1. open": "142.78", "2. high": "144.3", "3. low": "142.31", "4. close": "144.17", "5. adjusted close": "129.8913057322146", "6. volume": "4959381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-01": { "1. open": "144.25", "2. high": "144.48", "3. low": "142.17", "4. close": "143.33", "5. adjusted close": "129.13449990010628", "6. volume": "4798703", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-31": { "1. open": "143.81", "2. high": "144.605", "3. low": "143.53", "4. close": "144.18", "5. adjusted close": "129.90031532545402", "6. volume": "6138902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-28": { "1. open": "143.44", "2. high": "143.95", "3. low": "142.85", "4. close": "143.45", "5. adjusted close": "129.24261501897888", "6. volume": "6686627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-27": { "1. open": "142.3", "2. high": "143.38", "3. low": "141.9", "4. close": "142.97", "5. adjusted close": "128.8101545434884", "6. volume": "6331563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-26": { "1. open": "140.44", "2. high": "141.25", "3. low": "139.88", "4. close": "141.07", "5. adjusted close": "127.09833182800523", "6. volume": "4046441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-25": { "1. open": "139.42", "2. high": "140.43", "3. low": "139.0403", "4. close": "140.33", "5. adjusted close": "126.43162192829075", "6. volume": "3770813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-24": { "1. open": "139.35", "2. high": "140.12", "3. low": "138.7788", "4. close": "139.54", "5. adjusted close": "125.71986406237932", "6. volume": "3475442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-21": { "1. open": "138.21", "2. high": "139.7799", "3. low": "137.76", "4. close": "138.94", "5. adjusted close": "125.17928846801621", "6. volume": "5858741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-20": { "1. open": "137.19", "2. high": "140.32", "3. low": "136.56", "4. close": "138.38", "5. adjusted close": "124.67475124661065", "6. volume": "10896330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-19": { "1. open": "135.53", "2. high": "136.45", "3. low": "135.19", "4. close": "135.48", "5. adjusted close": "122.06196920718898", "6. volume": "5519992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-18": { "1. open": "134.71", "2. high": "135.95", "3. low": "134.29", "4. close": "135.36", "5. adjusted close": "121.95385408831638", "6. volume": "3852058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-17": { "1. open": "133.26", "2. high": "134.61", "3. low": "133.1", "4. close": "134.24", "5. adjusted close": "120.94477964550524", "6. volume": "3168419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-14": { "1. open": "133.91", "2. high": "133.92", "3. low": "132.94", "4. close": "133.4", "5. adjusted close": "120.1879738133969", "6. volume": "2861496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-13": { "1. open": "133.51", "2. high": "135.07", "3. low": "133.36", "4. close": "133.92", "5. adjusted close": "120.6564726618449", "6. volume": "3221422", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-12": { "1. open": "135.07", "2. high": "135.33", "3. low": "132.575", "4. close": "132.84", "5. adjusted close": "119.68343659199132", "6. volume": "3732189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-11": { "1. open": "133.66", "2. high": "134.56", "3. low": "133.23", "4. close": "134.44", "5. adjusted close": "121.12497151029294", "6. volume": "2925238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-10": { "1. open": "131.76", "2. high": "133.05", "3. low": "131.695", "4. close": "132.9", "5. adjusted close": "119.73749415142764", "6. volume": "2369425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-07": { "1. open": "131.78", "2. high": "133.855", "3. low": "131.75", "4. close": "132.08", "5. adjusted close": "118.99870750579807", "6. volume": "2982738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-06": { "1. open": "133.235", "2. high": "133.9", "3. low": "131.55", "4. close": "132.16", "5. adjusted close": "119.07078425171314", "6. volume": "3508083", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-05": { "1. open": "133.32", "2. high": "134.31", "3. low": "132.59", "4. close": "134.24", "5. adjusted close": "120.94477964550524", "6. volume": "2955870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-03": { "1. open": "133.42", "2. high": "134.35", "3. low": "132.87", "4. close": "133.67", "5. adjusted close": "120.43123283086027", "6. volume": "1477149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-30": { "1. open": "134.69", "2. high": "135.03", "3. low": "133.425", "4. close": "133.81", "5. adjusted close": "120.55736713621168", "6. volume": "4236677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-29": { "1. open": "131.75", "2. high": "134.35", "3. low": "131.69", "4. close": "134.06", "5. adjusted close": "120.7826069671963", "6. volume": "3639836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-28": { "1. open": "132.06", "2. high": "132.17", "3. low": "130.91", "4. close": "131.76", "5. adjusted close": "118.71040052213773", "6. volume": "2753779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-27": { "1. open": "131.3", "2. high": "132.95", "3. low": "130.83", "4. close": "132.34", "5. adjusted close": "119.23295693002207", "6. volume": "3219909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-26": { "1. open": "129.39", "2. high": "131.41", "3. low": "129.31", "4. close": "131.34", "5. adjusted close": "118.33199760608356", "6. volume": "4845649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-23": { "1. open": "130.4", "2. high": "130.62", "3. low": "129.18", "4. close": "129.43", "5. adjusted close": "116.61116529736103", "6. volume": "11324705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-22": { "1. open": "131.68", "2. high": "132.96", "3. low": "130.68", "4. close": "131.17", "5. adjusted close": "118.17883452101401", "6. volume": "6013021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-21": { "1. open": "135.11", "2. high": "135.39", "3. low": "133.29", "4. close": "133.69", "5. adjusted close": "120.44925201733905", "6. volume": "5501272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-20": { "1. open": "136.36", "2. high": "137.23", "3. low": "135.89", "4. close": "135.96", "5. adjusted close": "122.49442968267947", "6. volume": "4272511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-16": { "1. open": "139.23", "2. high": "139.469", "3. low": "137.47", "4. close": "137.48", "5. adjusted close": "123.86388785506598", "6. volume": "7473676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-15": { "1. open": "137.27", "2. high": "138.8", "3. low": "137.175", "4. close": "138.4", "5. adjusted close": "124.69277043308944", "6. volume": "3812582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-14": { "1. open": "137.8", "2. high": "138.93", "3. low": "136.94", "4. close": "137.2", "5. adjusted close": "123.61161924436321", "6. volume": "4514888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-13": { "1. open": "136.51", "2. high": "138.17", "3. low": "136.0", "4. close": "137.6", "5. adjusted close": "123.97200297393861", "6. volume": "3927331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-12": { "1. open": "136.0", "2. high": "136.62", "3. low": "135.8216", "4. close": "136.42", "5. adjusted close": "122.90887097169117", "6. volume": "4500120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-09": { "1. open": "134.36", "2. high": "136.1", "3. low": "134.17", "4. close": "135.3", "5. adjusted close": "121.89979652888006", "6. volume": "3981748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-08": { "1. open": "134.69", "2. high": "135.98", "3. low": "134.01", "4. close": "134.41", "5. adjusted close": "121.09794273057477", "6. volume": "4128939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-07": { "1. open": "132.5", "2. high": "134.44", "3. low": "132.19", "4. close": "134.38", "5. adjusted close": "121.07091395085662", "6. volume": "5772024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-06": { "1. open": "132.43", "2. high": "132.94", "3. low": "131.88", "4. close": "132.69", "5. adjusted close": "119.54829269340054", "6. volume": "3297951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-05": { "1. open": "133.12", "2. high": "133.58", "3. low": "132.27", "4. close": "132.64", "5. adjusted close": "119.50324472720361", "6. volume": "3993516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-02": { "1. open": "130.38", "2. high": "133.12", "3. low": "130.15", "4. close": "132.42", "5. adjusted close": "119.30503367593714", "6. volume": "5375796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-01": { "1. open": "128.44", "2. high": "130.145", "3. low": "127.78", "4. close": "129.82", "5. adjusted close": "116.96253943369703", "6. volume": "4136086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-31": { "1. open": "128.51", "2. high": "129.44", "3. low": "127.46", "4. close": "128.59", "5. adjusted close": "115.85435946525267", "6. volume": "11086313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-30": { "1. open": "129.56", "2. high": "130.0699", "3. low": "128.26", "4. close": "129.48", "5. adjusted close": "116.65621326355793", "6. volume": "3741050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-26": { "1. open": "127.06", "2. high": "129.66", "3. low": "126.81", "4. close": "128.89", "5. adjusted close": "116.12464726243421", "6. volume": "5612570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-25": { "1. open": "125.61", "2. high": "127.23", "3. low": "125.01", "4. close": "126.76", "5. adjusted close": "114.2056039024452", "6. volume": "4102854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-24": { "1. open": "127.82", "2. high": "127.9", "3. low": "125.47", "4. close": "125.68", "5. adjusted close": "113.23256783259161", "6. volume": "3915505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-23": { "1. open": "127.24", "2. high": "129.09", "3. low": "127.13", "4. close": "128.18", "5. adjusted close": "115.48496614243788", "6. volume": "4592280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-22": { "1. open": "127.5", "2. high": "128.19", "3. low": "127.15", "4. close": "127.5", "5. adjusted close": "114.8723138021597", "6. volume": "2806770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-19": { "1. open": "126.79", "2. high": "128.29", "3. low": "126.55", "4. close": "127.26", "5. adjusted close": "114.65608356441446", "6. volume": "4306657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-18": { "1. open": "125.3", "2. high": "126.51", "3. low": "125.1894", "4. close": "126.15", "5. adjusted close": "113.65601871484272", "6. volume": "3797883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-17": { "1. open": "123.94", "2. high": "125.85", "3. low": "123.47", "4. close": "125.71", "5. adjusted close": "113.25959661230976", "6. volume": "4515134", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-16": { "1. open": "123.35", "2. high": "123.86", "3. low": "122.45", "4. close": "123.46", "5. adjusted close": "111.23243813344811", "6. volume": "2749125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-15": { "1. open": "123.0", "2. high": "123.6881", "3. low": "122.34", "4. close": "123.36", "5. adjusted close": "111.14234220105428", "6. volume": "2915725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-12": { "1. open": "121.41", "2. high": "122.86", "3. low": "121.11", "4. close": "122.84", "5. adjusted close": "110.67384335260626", "6. volume": "4564825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-11": { "1. open": "122.02", "2. high": "122.24", "3. low": "120.55", "4. close": "120.9", "5. adjusted close": "108.92598226416555", "6. volume": "3446452", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-10": { "1. open": "121.99", "2. high": "122.49", "3. low": "121.1", "4. close": "122.02", "5. adjusted close": "109.93505670697667", "6. volume": "4189222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-09": { "1. open": "121.9", "2. high": "121.97", "3. low": "120.66", "4. close": "121.17", "5. adjusted close": "109.16924128162894", "6. volume": "4540047", "7. dividend amount": "1.6600", "8. split coefficient": "1.0" }, "2023-05-08": { "1. open": "123.76", "2. high": "123.92", "3. low": "122.55", "4. close": "123.4", "5. adjusted close": "109.67584770946034", "6. volume": "3663818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-05": { "1. open": "123.11", "2. high": "124.1", "3. low": "122.805", "4. close": "123.65", "5. adjusted close": "109.89804351114077", "6. volume": "4971936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-04": { "1. open": "123.03", "2. high": "123.52", "3. low": "121.7563", "4. close": "122.57", "5. adjusted close": "108.93815764788131", "6. volume": "4468237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-03": { "1. open": "125.46", "2. high": "125.57", "3. low": "123.26", "4. close": "123.45", "5. adjusted close": "109.72028686979642", "6. volume": "4554212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-02": { "1. open": "126.3", "2. high": "126.45", "3. low": "123.27", "4. close": "125.16", "5. adjusted close": "111.24010615329057", "6. volume": "4445283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-01": { "1. open": "126.35", "2. high": "126.75", "3. low": "126.06", "4. close": "126.09", "5. adjusted close": "112.06667453554176", "6. volume": "2724992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-28": { "1. open": "126.58", "2. high": "127.25", "3. low": "125.64", "4. close": "126.41", "5. adjusted close": "112.35108516169272", "6. volume": "5061247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-27": { "1. open": "126.37", "2. high": "127.02", "3. low": "125.455", "4. close": "126.97", "5. adjusted close": "112.84880375745688", "6. volume": "3204889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-26": { "1. open": "125.81", "2. high": "126.545", "3. low": "125.12", "4. close": "125.85", "5. adjusted close": "111.85336656592855", "6. volume": "4058800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-25": { "1. open": "124.9", "2. high": "126.19", "3. low": "124.76", "4. close": "125.89", "5. adjusted close": "111.88891789419742", "6. volume": "4275396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-24": { "1. open": "125.55", "2. high": "126.05", "3. low": "124.56", "4. close": "125.4", "5. adjusted close": "111.45341412290378", "6. volume": "4043892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-21": { "1. open": "126.0", "2. high": "126.7", "3. low": "125.27", "4. close": "125.73", "5. adjusted close": "111.74671258112195", "6. volume": "6725426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-20": { "1. open": "130.15", "2. high": "130.98", "3. low": "125.84", "4. close": "126.36", "5. adjusted close": "112.30664600135663", "6. volume": "9749618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-19": { "1. open": "126.5", "2. high": "126.98", "3. low": "125.3", "4. close": "126.32", "5. adjusted close": "112.27109467308776", "6. volume": "7014368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-18": { "1. open": "128.14", "2. high": "128.68", "3. low": "127.35", "4. close": "127.78", "5. adjusted close": "113.56871815490148", "6. volume": "3193787", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-17": { "1. open": "128.3", "2. high": "128.72", "3. low": "126.8", "4. close": "127.82", "5. adjusted close": "113.60426948317034", "6. volume": "3657929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-14": { "1. open": "128.46", "2. high": "129.84", "3. low": "127.31", "4. close": "128.14", "5. adjusted close": "113.88868010932129", "6. volume": "4180614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-13": { "1. open": "128.01", "2. high": "128.39", "3. low": "126.0", "4. close": "127.9", "5. adjusted close": "113.67537213970809", "6. volume": "5621512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-12": { "1. open": "130.4", "2. high": "130.8857", "3. low": "128.17", "4. close": "128.54", "5. adjusted close": "114.24419339200998", "6. volume": "3957542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-11": { "1. open": "130.58", "2. high": "131.105", "3. low": "130.18", "4. close": "130.42", "5. adjusted close": "115.91510582064682", "6. volume": "3132430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-10": { "1. open": "129.83", "2. high": "131.08", "3. low": "129.24", "4. close": "131.03", "5. adjusted close": "116.45726357674707", "6. volume": "2614402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-06": { "1. open": "132.16", "2. high": "132.6", "3. low": "130.315", "4. close": "130.5", "5. adjusted close": "115.98620847718456", "6. volume": "3050581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-05": { "1. open": "131.37", "2. high": "132.61", "3. low": "131.37", "4. close": "132.14", "5. adjusted close": "117.44381293620816", "6. volume": "2898759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-04": { "1. open": "131.99", "2. high": "132.1499", "3. low": "130.89", "4. close": "131.6", "5. adjusted close": "116.96387000457844", "6. volume": "3382783", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-03": { "1. open": "130.97", "2. high": "132.61", "3. low": "130.77", "4. close": "132.06", "5. adjusted close": "117.37271027967044", "6. volume": "3840139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-31": { "1. open": "129.47", "2. high": "131.23", "3. low": "129.42", "4. close": "131.09", "5. adjusted close": "116.51059056915038", "6. volume": "4524686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-30": { "1. open": "130.16", "2. high": "131.48", "3. low": "129.1", "4. close": "129.22", "5. adjusted close": "114.84856597258076", "6. volume": "3561762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-29": { "1. open": "130.12", "2. high": "130.35", "3. low": "129.18", "4. close": "129.71", "5. adjusted close": "115.28406974387441", "6. volume": "3279846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-28": { "1. open": "129.18", "2. high": "129.66", "3. low": "128.8", "4. close": "129.34", "5. adjusted close": "114.95521995738737", "6. volume": "2889115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-27": { "1. open": "126.47", "2. high": "130.255", "3. low": "126.47", "4. close": "129.31", "5. adjusted close": "114.9285564611857", "6. volume": "6524113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-24": { "1. open": "123.36", "2. high": "125.4", "3. low": "122.88", "4. close": "125.29", "5. adjusted close": "111.3556479701644", "6. volume": "3812644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-23": { "1. open": "123.81", "2. high": "124.93", "3. low": "122.6", "4. close": "123.37", "5. adjusted close": "109.64918421325869", "6. volume": "4651936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-22": { "1. open": "127.0", "2. high": "127.215", "3. low": "124.01", "4. close": "124.05", "5. adjusted close": "110.25355679382946", "6. volume": "3549024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-21": { "1. open": "126.9", "2. high": "127.15", "3. low": "125.66", "4. close": "126.57", "5. adjusted close": "112.49329047476819", "6. volume": "3856345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-20": { "1. open": "124.31", "2. high": "126.16", "3. low": "124.19", "4. close": "125.94", "5. adjusted close": "111.9333570545335", "6. volume": "4588304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-17": { "1. open": "124.08", "2. high": "124.52", "3. low": "122.93", "4. close": "123.69", "5. adjusted close": "109.93359483940964", "6. volume": "37400167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-16": { "1. open": "122.96", "2. high": "124.82", "3. low": "121.92", "4. close": "124.7", "5. adjusted close": "110.83126587819858", "6. volume": "6440023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-15": { "1. open": "122.99", "2. high": "123.35", "3. low": "121.71", "4. close": "123.28", "5. adjusted close": "109.56919372465373", "6. volume": "5989339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-14": { "1. open": "126.49", "2. high": "126.64", "3. low": "123.2", "4. close": "124.65", "5. adjusted close": "110.7868267178625", "6. volume": "8114792", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-13": { "1. open": "125.15", "2. high": "128.19", "3. low": "124.85", "4. close": "125.58", "5. adjusted close": "111.61339510011369", "6. volume": "8188369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-10": { "1. open": "126.12", "2. high": "127.29", "3. low": "125.13", "4. close": "125.45", "5. adjusted close": "111.49785328323986", "6. volume": "5990867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-09": { "1. open": "128.3", "2. high": "128.53", "3. low": "125.98", "4. close": "126.16", "5. adjusted close": "112.12888936001228", "6. volume": "5478317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-08": { "1. open": "128.48", "2. high": "128.74", "3. low": "127.545", "4. close": "128.05", "5. adjusted close": "113.80868962071635", "6. volume": "2778798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-07": { "1. open": "130.28", "2. high": "130.42", "3. low": "128.19", "4. close": "128.25", "5. adjusted close": "113.98644626206068", "6. volume": "3530439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-06": { "1. open": "129.64", "2. high": "130.86", "3. low": "129.59", "4. close": "130.19", "5. adjusted close": "115.71068568310082", "6. volume": "2982980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-03": { "1. open": "129.35", "2. high": "129.905", "3. low": "128.77", "4. close": "129.64", "5. adjusted close": "115.22185491940387", "6. volume": "2860286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-02": { "1. open": "128.39", "2. high": "129.22", "3. low": "127.71", "4. close": "128.93", "5. adjusted close": "114.59081884263146", "6. volume": "3340254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-01": { "1. open": "128.9", "2. high": "129.4726", "3. low": "127.74", "4. close": "128.19", "5. adjusted close": "113.93311926965738", "6. volume": "3760678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-28": { "1. open": "130.55", "2. high": "130.61", "3. low": "129.14", "4. close": "129.3", "5. adjusted close": "114.9196686291185", "6. volume": "5143133", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-27": { "1. open": "131.42", "2. high": "131.87", "3. low": "130.13", "4. close": "130.49", "5. adjusted close": "115.97732064511735", "6. volume": "2761326", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-24": { "1. open": "129.62", "2. high": "130.67", "3. low": "129.22", "4. close": "130.57", "5. adjusted close": "116.04842330165508", "6. volume": "3015907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-23": { "1. open": "131.5", "2. high": "131.7", "3. low": "128.86", "4. close": "130.79", "5. adjusted close": "116.24395560713386", "6. volume": "3725648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-22": { "1. open": "131.9", "2. high": "131.99", "3. low": "130.29", "4. close": "130.97", "5. adjusted close": "116.40393658434377", "6. volume": "3200185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-21": { "1. open": "134.0", "2. high": "134.385", "3. low": "131.66", "4. close": "131.71", "5. adjusted close": "117.06163615731785", "6. volume": "4257210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-17": { "1. open": "134.5", "2. high": "135.58", "3. low": "133.89", "4. close": "135.02", "5. adjusted close": "120.00350857156674", "6. volume": "3466184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-16": { "1. open": "135.57", "2. high": "135.9672", "3. low": "134.59", "4. close": "135.0", "5. adjusted close": "119.9857329074323", "6. volume": "2965495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-15": { "1. open": "135.2", "2. high": "136.445", "3. low": "135.07", "4. close": "136.4", "5. adjusted close": "121.23002939684271", "6. volume": "2507004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-14": { "1. open": "137.05", "2. high": "137.24", "3. low": "135.05", "4. close": "136.01", "5. adjusted close": "120.88340394622124", "6. volume": "3202172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-13": { "1. open": "136.0", "2. high": "137.39", "3. low": "135.85", "4. close": "137.35", "5. adjusted close": "122.07437344322834", "6. volume": "4403015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-10": { "1. open": "133.78", "2. high": "135.77", "3. low": "133.5", "4. close": "135.6", "5. adjusted close": "120.51900283146533", "6. volume": "5049571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-09": { "1. open": "134.99", "2. high": "135.73", "3. low": "133.34", "4. close": "133.75", "5. adjusted close": "118.87475389903015", "6. volume": "3918817", "7. dividend amount": "1.6500", "8. split coefficient": "1.0" }, "2023-02-08": { "1. open": "135.71", "2. high": "136.74", "3. low": "135.16", "4. close": "135.98", "5. adjusted close": "119.38396628648536", "6. volume": "4593748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-07": { "1. open": "135.67", "2. high": "136.4", "3. low": "134.45", "4. close": "135.84", "5. adjusted close": "119.26105295158239", "6. volume": "3737553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-06": { "1. open": "135.83", "2. high": "136.32", "3. low": "134.95", "4. close": "136.18", "5. adjusted close": "119.5595567649182", "6. volume": "4841300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-03": { "1. open": "136.35", "2. high": "136.95", "3. low": "135.53", "4. close": "136.94", "5. adjusted close": "120.22680058296298", "6. volume": "3755720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-02": { "1. open": "135.96", "2. high": "136.72", "3. low": "134.85", "4. close": "136.39", "5. adjusted close": "119.74392676727267", "6. volume": "6107793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-01": { "1. open": "134.49", "2. high": "135.79", "3. low": "132.8", "4. close": "135.09", "5. adjusted close": "118.60258865745925", "6. volume": "5428898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-31": { "1. open": "135.5", "2. high": "135.65", "3. low": "133.76", "4. close": "134.73", "5. adjusted close": "118.28652579628013", "6. volume": "7206448", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-30": { "1. open": "134.32", "2. high": "136.11", "3. low": "133.98", "4. close": "135.3", "5. adjusted close": "118.78695865981373", "6. volume": "5375712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-27": { "1. open": "134.44", "2. high": "135.488", "3. low": "133.7701", "4. close": "134.39", "5. adjusted close": "117.9880219829443", "6. volume": "8143146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-26": { "1. open": "137.53", "2. high": "138.27", "3. low": "132.98", "4. close": "134.45", "5. adjusted close": "118.04069912647415", "6. volume": "17548483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-25": { "1. open": "140.47", "2. high": "141.03", "3. low": "139.36", "4. close": "140.76", "5. adjusted close": "123.58057872103014", "6. volume": "7347453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-24": { "1. open": "141.25", "2. high": "142.75", "3. low": "140.0", "4. close": "141.49", "5. adjusted close": "124.22148396731001", "6. volume": "4407622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-23": { "1. open": "141.4", "2. high": "142.985", "3. low": "141.06", "4. close": "141.86", "5. adjusted close": "124.54632635241076", "6. volume": "5898436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-20": { "1. open": "141.67", "2. high": "141.86", "3. low": "140.51", "4. close": "141.2", "5. adjusted close": "123.96687777358238", "6. volume": "7153341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-19": { "1. open": "140.0", "2. high": "142.23", "3. low": "139.75", "4. close": "140.62", "5. adjusted close": "123.45766538612718", "6. volume": "4833924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-18": { "1. open": "144.4", "2. high": "144.678", "3. low": "140.225", "4. close": "140.41", "5. adjusted close": "123.27329538377268", "6. volume": "6445642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-17": { "1. open": "146.42", "2. high": "147.18", "3. low": "145.01", "4. close": "145.19", "5. adjusted close": "127.46990781831747", "6. volume": "2986461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-13": { "1. open": "144.06", "2. high": "146.1", "3. low": "144.01", "4. close": "145.89", "5. adjusted close": "128.08447449283238", "6. volume": "2455786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-12": { "1. open": "144.88", "2. high": "146.66", "3. low": "144.52", "4. close": "145.55", "5. adjusted close": "127.78597067949659", "6. volume": "2716118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-11": { "1. open": "145.0", "2. high": "145.53", "3. low": "143.45", "4. close": "145.26", "5. adjusted close": "127.53136448576896", "6. volume": "3268738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-10": { "1. open": "143.61", "2. high": "144.85", "3. low": "142.9", "4. close": "144.8", "5. adjusted close": "127.12750638537345", "6. volume": "2152172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-09": { "1. open": "144.08", "2. high": "145.47", "3. low": "143.4", "4. close": "143.55", "5. adjusted close": "126.03006589516822", "6. volume": "3987782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-06": { "1. open": "142.38", "2. high": "144.25", "3. low": "141.58", "4. close": "143.7", "5. adjusted close": "126.16175875399283", "6. volume": "3574042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-05": { "1. open": "142.44", "2. high": "142.498", "3. low": "140.01", "4. close": "141.11", "5. adjusted close": "123.88786205828762", "6. volume": "2866648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-04": { "1. open": "142.07", "2. high": "143.615", "3. low": "141.3675", "4. close": "142.6", "5. adjusted close": "125.19601112261223", "6. volume": "3869236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-03": { "1. open": "141.1", "2. high": "141.9", "3. low": "140.48", "4. close": "141.55", "5. adjusted close": "124.27416111083986", "6. volume": "3338829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-30": { "1. open": "140.54", "2. high": "140.9", "3. low": "139.45", "4. close": "140.89", "5. adjusted close": "123.69471253201148", "6. volume": "2858110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-29": { "1. open": "140.58", "2. high": "142.26", "3. low": "140.45", "4. close": "141.06", "5. adjusted close": "123.84396443867941", "6. volume": "2337207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-28": { "1. open": "142.4", "2. high": "142.81", "3. low": "139.95", "4. close": "140.02", "5. adjusted close": "122.93089395082866", "6. volume": "2539577", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-27": { "1. open": "141.73", "2. high": "142.72", "3. low": "141.23", "4. close": "142.42", "5. adjusted close": "125.03797969202267", "6. volume": "2742525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-23": { "1. open": "140.59", "2. high": "141.8565", "3. low": "139.6", "4. close": "141.65", "5. adjusted close": "124.36195635005627", "6. volume": "2092715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-22": { "1. open": "140.95", "2. high": "141.44", "3. low": "138.62", "4. close": "140.88", "5. adjusted close": "123.68593300808985", "6. volume": "3337851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-21": { "1. open": "141.84", "2. high": "143.09", "3. low": "140.975", "4. close": "142.14", "5. adjusted close": "124.79215302221671", "6. volume": "3793700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-20": { "1. open": "138.84", "2. high": "141.425", "3. low": "138.34", "4. close": "141.28", "5. adjusted close": "124.03711396495552", "6. volume": "5156450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-19": { "1. open": "140.16", "2. high": "140.44", "3. low": "137.195", "4. close": "138.87", "5. adjusted close": "121.92124869983985", "6. volume": "5282860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-16": { "1. open": "141.25", "2. high": "141.915", "3. low": "138.97", "4. close": "140.16", "5. adjusted close": "123.05380728573164", "6. volume": "9834427", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-15": { "1. open": "148.52", "2. high": "148.98", "3. low": "141.58", "4. close": "142.36", "5. adjusted close": "124.98530254849285", "6. volume": "6687744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-14": { "1. open": "150.47", "2. high": "151.91", "3. low": "148.45", "4. close": "149.86", "5. adjusted close": "131.5699454897242", "6. volume": "4205878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-13": { "1. open": "150.37", "2. high": "153.21", "3. low": "149.95", "4. close": "150.57", "5. adjusted close": "132.19329168816077", "6. volume": "8811553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-12": { "1. open": "147.82", "2. high": "149.21", "3. low": "146.9426", "4. close": "149.21", "5. adjusted close": "130.9992764348175", "6. volume": "4032780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-09": { "1. open": "147.4", "2. high": "148.34", "3. low": "146.97", "4. close": "147.05", "5. adjusted close": "129.10289926774286", "6. volume": "3047581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-08": { "1. open": "147.9", "2. high": "149.153", "3. low": "147.365", "4. close": "147.78", "5. adjusted close": "129.7438045140227", "6. volume": "2665687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-07": { "1. open": "147.33", "2. high": "148.105", "3. low": "146.29", "4. close": "147.27", "5. adjusted close": "129.296048794019", "6. volume": "3971285", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-06": { "1. open": "147.3", "2. high": "147.8", "3. low": "146.7", "4. close": "147.5", "5. adjusted close": "129.49797784421673", "6. volume": "2847610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-05": { "1. open": "147.94", "2. high": "148.93", "3. low": "146.8", "4. close": "147.41", "5. adjusted close": "129.41896212892195", "6. volume": "2784767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-02": { "1. open": "148.13", "2. high": "149.16", "3. low": "147.73", "4. close": "148.67", "5. adjusted close": "130.52518214304882", "6. volume": "2899995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-01": { "1. open": "149.98", "2. high": "150.01", "3. low": "147.34", "4. close": "149.16", "5. adjusted close": "130.95537881520926", "6. volume": "4495924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-30": { "1. open": "146.19", "2. high": "149.64", "3. low": "145.67", "4. close": "148.9", "5. adjusted close": "130.7271111932466", "6. volume": "6377582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-29": { "1. open": "145.91", "2. high": "147.1668", "3. low": "145.7", "4. close": "146.49", "5. adjusted close": "128.61124592813093", "6. volume": "2754744", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-28": { "1. open": "147.98", "2. high": "148.24", "3. low": "145.935", "4. close": "146.18", "5. adjusted close": "128.33908068656", "6. volume": "3538696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-25": { "1. open": "148.27", "2. high": "149.49", "3. low": "148.101", "4. close": "148.37", "5. adjusted close": "130.26179642539958", "6. volume": "2075156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-23": { "1. open": "149.1", "2. high": "150.46", "3. low": "148.3", "4. close": "148.75", "5. adjusted close": "130.59541833442196", "6. volume": "3658459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-22": { "1. open": "147.6", "2. high": "149.35", "3. low": "147.02", "4. close": "149.1", "5. adjusted close": "130.9027016716794", "6. volume": "7062060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-21": { "1. open": "147.55", "2. high": "147.928", "3. low": "146.45", "4. close": "146.68", "5. adjusted close": "128.77805688264212", "6. volume": "3476208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-18": { "1. open": "146.56", "2. high": "148.31", "3. low": "145.94", "4. close": "147.64", "5. adjusted close": "129.6208911791197", "6. volume": "4661735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-17": { "1. open": "143.41", "2. high": "146.18", "3. low": "143.25", "4. close": "146.09", "5. adjusted close": "128.26006497126525", "6. volume": "3955162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-16": { "1. open": "144.13", "2. high": "144.95", "3. low": "144.0081", "4. close": "144.52", "5. adjusted close": "126.88167971556749", "6. volume": "3445302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-15": { "1. open": "144.08", "2. high": "146.1609", "3. low": "142.0", "4. close": "144.34", "5. adjusted close": "126.72364828497793", "6. volume": "4727107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-14": { "1. open": "142.63", "2. high": "146.08", "3. low": "142.18", "4. close": "144.2", "5. adjusted close": "126.60073495007492", "6. volume": "5245624", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-11": { "1. open": "141.5", "2. high": "144.13", "3. low": "140.96", "4. close": "143.17", "5. adjusted close": "125.69644398614581", "6. volume": "5871264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-10": { "1. open": "140.26", "2. high": "141.37", "3. low": "138.29", "4. close": "141.23", "5. adjusted close": "123.9932163453473", "6. volume": "5389025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-09": { "1. open": "137.95", "2. high": "138.9", "3. low": "136.94", "4. close": "137.39", "5. adjusted close": "120.62187915943684", "6. volume": "4720007", "7. dividend amount": "1.6500", "8. split coefficient": "1.0" }, "2022-11-08": { "1. open": "139.0", "2. high": "140.93", "3. low": "138.72", "4. close": "140.04", "5. adjusted close": "121.48941281276997", "6. volume": "5042756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-07": { "1. open": "136.64", "2. high": "138.7", "3. low": "136.51", "4. close": "138.34", "5. adjusted close": "120.01460560210367", "6. volume": "4043062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-04": { "1. open": "135.65", "2. high": "137.73", "3. low": "134.94", "4. close": "136.96", "5. adjusted close": "118.81740916050397", "6. volume": "4177972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-03": { "1. open": "136.42", "2. high": "136.48", "3. low": "133.97", "4. close": "134.47", "5. adjusted close": "116.6572503637045", "6. volume": "4442443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-02": { "1. open": "137.75", "2. high": "140.17", "3. low": "136.8", "4. close": "136.83", "5. adjusted close": "118.70462978557067", "6. volume": "5365264", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-01": { "1. open": "138.25", "2. high": "138.65", "3. low": "136.7", "4. close": "138.2", "5. adjusted close": "119.89315089063702", "6. volume": "3590607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-31": { "1. open": "138.06", "2. high": "138.7699", "3. low": "136.595", "4. close": "138.29", "5. adjusted close": "119.97122891943701", "6. volume": "4915270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-28": { "1. open": "135.56", "2. high": "138.8615", "3. low": "135.22", "4. close": "138.51", "5. adjusted close": "120.16208632317029", "6. volume": "5965457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-27": { "1. open": "135.55", "2. high": "136.4", "3. low": "134.445", "4. close": "134.77", "5. adjusted close": "116.91751045970445", "6. volume": "3993168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-26": { "1. open": "133.72", "2. high": "135.863", "3. low": "132.81", "4. close": "135.01", "5. adjusted close": "117.12571853650438", "6. volume": "5140023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-25": { "1. open": "132.0", "2. high": "133.3", "3. low": "131.3", "4. close": "132.93", "5. adjusted close": "115.3212485375715", "6. volume": "5957623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-24": { "1. open": "130.9", "2. high": "133.11", "3. low": "129.85", "4. close": "132.69", "5. adjusted close": "115.11304046077154", "6. volume": "5610914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-21": { "1. open": "128.39", "2. high": "130.845", "3. low": "127.59", "4. close": "129.9", "5. adjusted close": "112.69262156797215", "6. volume": "7201256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-20": { "1. open": "126.25", "2. high": "128.96", "3. low": "125.15", "4. close": "128.3", "5. adjusted close": "111.30456772263916", "6. volume": "13623115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-19": { "1. open": "122.36", "2. high": "123.94", "3. low": "121.9875", "4. close": "122.51", "5. adjusted close": "106.28154786984041", "6. volume": "5906576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-18": { "1. open": "123.0", "2. high": "123.94", "3. low": "121.82", "4. close": "122.94", "5. adjusted close": "106.65458734077363", "6. volume": "5120336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-17": { "1. open": "121.8", "2. high": "122.875", "3. low": "121.43", "4. close": "121.52", "5. adjusted close": "105.42268955304061", "6. volume": "5458585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-14": { "1. open": "121.8", "2. high": "122.54", "3. low": "119.84", "4. close": "120.04", "5. adjusted close": "104.1387397461076", "6. volume": "3763840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-13": { "1. open": "116.1", "2. high": "122.15", "3. low": "115.545", "4. close": "121.79", "5. adjusted close": "105.65692363944056", "6. volume": "5837645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-12": { "1. open": "118.0", "2. high": "118.81", "3. low": "117.2", "4. close": "117.57", "5. adjusted close": "101.99593162237478", "6. volume": "3338754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-11": { "1. open": "117.46", "2. high": "119.23", "3. low": "116.94", "4. close": "117.8", "5. adjusted close": "102.1954643626414", "6. volume": "4043265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-10": { "1. open": "119.79", "2. high": "119.96", "3. low": "117.04", "4. close": "117.75", "5. adjusted close": "102.15208767997476", "6. volume": "5990008", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-07": { "1. open": "121.5", "2. high": "121.8016", "3. low": "118.07", "4. close": "118.82", "5. adjusted close": "103.08034868904119", "6. volume": "4499672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-06": { "1. open": "124.88", "2. high": "125.3", "3. low": "121.77", "4. close": "122.23", "5. adjusted close": "106.03863844690713", "6. volume": "5074624", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-05": { "1. open": "124.71", "2. high": "126.46", "3. low": "124.23", "4. close": "125.74", "5. adjusted close": "109.08368157010636", "6. volume": "3212872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-04": { "1. open": "122.8", "2. high": "125.65", "3. low": "122.52", "4. close": "125.5", "5. adjusted close": "108.87547349330643", "6. volume": "4566055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-03": { "1. open": "120.16", "2. high": "122.21", "3. low": "119.6", "4. close": "121.51", "5. adjusted close": "105.41401421650728", "6. volume": "4261729", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-30": { "1. open": "121.66", "2. high": "122.43", "3. low": "118.61", "4. close": "118.81", "5. adjusted close": "103.07167335250786", "6. volume": "5346108", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-29": { "1. open": "121.85", "2. high": "122.62", "3. low": "120.57", "4. close": "121.63", "5. adjusted close": "105.51811825490725", "6. volume": "3817723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-28": { "1. open": "121.65", "2. high": "123.23", "3. low": "119.81", "4. close": "122.76", "5. adjusted close": "106.49843128317369", "6. volume": "4996378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-27": { "1. open": "122.6", "2. high": "123.95", "3. low": "121.08", "4. close": "121.74", "5. adjusted close": "105.61354695677389", "6. volume": "4117215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-26": { "1. open": "122.3", "2. high": "124.26", "3. low": "121.75", "4. close": "122.01", "5. adjusted close": "105.84778104317384", "6. volume": "3987817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-23": { "1. open": "124.53", "2. high": "125.0", "3. low": "121.74", "4. close": "122.71", "5. adjusted close": "106.45505460050701", "6. volume": "5195693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-22": { "1. open": "124.76", "2. high": "126.51", "3. low": "124.41", "4. close": "125.31", "5. adjusted close": "108.71064209917313", "6. volume": "4038335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-21": { "1. open": "126.89", "2. high": "127.84", "3. low": "124.92", "4. close": "124.93", "5. adjusted close": "108.38097931090655", "6. volume": "3389545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-20": { "1. open": "126.9", "2. high": "126.99", "3. low": "125.52", "4. close": "126.3", "5. adjusted close": "109.56950041597291", "6. volume": "2837485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-19": { "1. open": "126.49", "2. high": "128.06", "3. low": "126.28", "4. close": "127.73", "5. adjusted close": "110.81007354023929", "6. volume": "3981606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-16": { "1. open": "124.36", "2. high": "127.53", "3. low": "123.83", "4. close": "127.27", "5. adjusted close": "110.41100805970603", "6. volume": "9839696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-15": { "1. open": "127.39", "2. high": "127.465", "3. low": "124.9", "4. close": "125.49", "5. adjusted close": "108.86679815677309", "6. volume": "5141671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-14": { "1. open": "127.5", "2. high": "129.0", "3. low": "126.845", "4. close": "127.69", "5. adjusted close": "110.77537219410596", "6. volume": "3819067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-13": { "1. open": "129.14", "2. high": "129.909", "3. low": "126.7709", "4. close": "127.25", "5. adjusted close": "110.39365738663938", "6. volume": "4565585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-12": { "1. open": "130.33", "2. high": "130.99", "3. low": "129.89", "4. close": "130.66", "5. adjusted close": "113.35194714450532", "6. volume": "3741168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-09": { "1. open": "128.9", "2. high": "129.49", "3. low": "128.06", "4. close": "129.19", "5. adjusted close": "112.07667267410562", "6. volume": "3293365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-08": { "1. open": "127.2", "2. high": "128.54", "3. low": "126.59", "4. close": "128.47", "5. adjusted close": "111.45204844370579", "6. volume": "2964613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-07": { "1. open": "126.69", "2. high": "127.8667", "3. low": "126.28", "4. close": "127.71", "5. adjusted close": "110.79272286717261", "6. volume": "2401513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-06": { "1. open": "127.8", "2. high": "128.06", "3. low": "126.3", "4. close": "126.72", "5. adjusted close": "109.93386455037283", "6. volume": "3345343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-02": { "1. open": "130.3", "2. high": "130.56", "3. low": "127.24", "4. close": "127.79", "5. adjusted close": "110.86212555943928", "6. volume": "3040813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-01": { "1. open": "128.4", "2. high": "129.8173", "3. low": "127.74", "4. close": "129.66", "5. adjusted close": "112.48441349117219", "6. volume": "3396219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-31": { "1. open": "129.92", "2. high": "130.0", "3. low": "128.4", "4. close": "128.45", "5. adjusted close": "111.43469777063912", "6. volume": "3490380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-30": { "1. open": "130.56", "2. high": "130.77", "3. low": "129.29", "4. close": "129.58", "5. adjusted close": "112.41501079890556", "6. volume": "2407888", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-29": { "1. open": "129.99", "2. high": "131.42", "3. low": "129.57", "4. close": "130.31", "5. adjusted close": "113.04831036583873", "6. volume": "2751308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-26": { "1. open": "134.1", "2. high": "134.18", "3. low": "130.34", "4. close": "130.38", "5. adjusted close": "113.10903772157204", "6. volume": "4185254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-25": { "1. open": "133.65", "2. high": "134.425", "3. low": "133.07", "4. close": "133.98", "5. adjusted close": "116.23215887357127", "6. volume": "2706005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-24": { "1. open": "134.89", "2. high": "135.11", "3. low": "133.11", "4. close": "133.23", "5. adjusted close": "115.58150863357142", "6. volume": "2855421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-23": { "1. open": "135.37", "2. high": "136.1", "3. low": "134.72", "4. close": "134.74", "5. adjusted close": "116.89148445010446", "6. volume": "4141798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-22": { "1. open": "137.65", "2. high": "137.85", "3. low": "135.47", "4. close": "135.55", "5. adjusted close": "117.59418670930428", "6. volume": "3093629", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-19": { "1. open": "138.75", "2. high": "139.34", "3. low": "137.66", "4. close": "138.37", "5. adjusted close": "120.04063161170367", "6. volume": "3155842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-18": { "1. open": "137.79", "2. high": "139.12", "3. low": "137.75", "4. close": "139.07", "5. adjusted close": "120.64790516903685", "6. volume": "3177726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-17": { "1. open": "136.46", "2. high": "138.415", "3. low": "136.3", "4. close": "137.79", "5. adjusted close": "119.53746209277045", "6. volume": "3667568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-16": { "1. open": "134.6", "2. high": "137.37", "3. low": "134.4517", "4. close": "136.56", "5. adjusted close": "118.47039569917072", "6. volume": "4313600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-15": { "1. open": "132.96", "2. high": "135.19", "3. low": "132.24", "4. close": "134.93", "5. adjusted close": "117.05631584423774", "6. volume": "2791241", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-12": { "1. open": "132.62", "2. high": "134.09", "3. low": "131.98", "4. close": "134.01", "5. adjusted close": "116.25818488317125", "6. volume": "2767054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-11": { "1. open": "132.36", "2. high": "133.225", "3. low": "132.0", "4. close": "132.54", "5. adjusted close": "114.98291041277157", "6. volume": "3501925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-10": { "1. open": "130.75", "2. high": "131.78", "3. low": "130.34", "4. close": "131.5", "5. adjusted close": "114.08067541330513", "6. volume": "3663995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-09": { "1. open": "129.92", "2. high": "130.79", "3. low": "129.12", "4. close": "129.47", "5. adjusted close": "112.3195820970389", "6. volume": "3495991", "7. dividend amount": "1.6500", "8. split coefficient": "1.0" }, "2022-08-08": { "1. open": "133.1", "2. high": "133.35", "3. low": "132.02", "4. close": "132.61", "5. adjusted close": "113.59594098450528", "6. volume": "3825145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-05": { "1. open": "131.25", "2. high": "132.67", "3. low": "131.07", "4. close": "132.48", "5. adjusted close": "113.48458081311557", "6. volume": "2586519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-04": { "1. open": "132.15", "2. high": "132.2866", "3. low": "131.02", "4. close": "131.64", "5. adjusted close": "112.76502278259763", "6. volume": "3179789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-03": { "1. open": "131.82", "2. high": "132.862", "3. low": "131.32", "4. close": "132.34", "5. adjusted close": "113.36465447469593", "6. volume": "3088532", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-02": { "1. open": "132.2", "2. high": "132.78", "3. low": "130.51", "4. close": "131.81", "5. adjusted close": "112.91064762210722", "6. volume": "4403633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-01": { "1. open": "130.75", "2. high": "132.7", "3. low": "130.7", "4. close": "132.04", "5. adjusted close": "113.10766946379665", "6. volume": "4142099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-29": { "1. open": "129.52", "2. high": "131.0", "3. low": "129.31", "4. close": "130.79", "5. adjusted close": "112.03689858504971", "6. volume": "5786815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-28": { "1. open": "128.75", "2. high": "129.81", "3. low": "128.606", "4. close": "129.22", "5. adjusted close": "110.69201036134356", "6. volume": "3913680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-27": { "1. open": "127.97", "2. high": "129.43", "3. low": "127.58", "4. close": "129.12", "5. adjusted close": "110.60634869104382", "6. volume": "4175625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-26": { "1. open": "128.26", "2. high": "129.3", "3. low": "127.63", "4. close": "128.08", "5. adjusted close": "109.71546731992638", "6. volume": "3645313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-25": { "1. open": "128.44", "2. high": "129.1257", "3. low": "127.9", "4. close": "128.54", "5. adjusted close": "110.10951100330523", "6. volume": "4702352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-22": { "1. open": "127.03", "2. high": "128.32", "3. low": "125.71", "4. close": "128.25", "5. adjusted close": "109.86109215943594", "6. volume": "6467205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-21": { "1. open": "128.75", "2. high": "128.81", "3. low": "125.13", "4. close": "127.15", "5. adjusted close": "108.91881378613864", "6. volume": "11975361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-20": { "1. open": "130.7", "2. high": "130.72", "3. low": "128.06", "4. close": "129.18", "5. adjusted close": "110.65774569322367", "6. volume": "9882016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-19": { "1. open": "131.58", "2. high": "132.56", "3. low": "127.72", "4. close": "130.88", "5. adjusted close": "112.1139940883195", "6. volume": "29690535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-18": { "1. open": "140.15", "2. high": "140.31", "3. low": "137.7844", "4. close": "138.13", "5. adjusted close": "118.32446518505175", "6. volume": "8231694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-15": { "1. open": "140.68", "2. high": "140.68", "3. low": "138.61", "4. close": "139.92", "5. adjusted close": "119.85780908341735", "6. volume": "4519320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-14": { "1. open": "135.6", "2. high": "139.43", "3. low": "135.02", "4. close": "139.06", "5. adjusted close": "119.12111871883947", "6. volume": "5298351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-13": { "1. open": "137.18", "2. high": "138.9", "3. low": "136.8", "4. close": "137.18", "5. adjusted close": "117.51067931720408", "6. volume": "4123213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-12": { "1. open": "140.84", "2. high": "141.55", "3. low": "138.565", "4. close": "139.18", "5. adjusted close": "119.22391272319918", "6. volume": "3235571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-11": { "1. open": "140.62", "2. high": "141.87", "3. low": "140.13", "4. close": "141.0", "5. adjusted close": "120.78295512265473", "6. volume": "3912773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-08": { "1. open": "140.76", "2. high": "141.3203", "3. low": "139.82", "4. close": "140.47", "5. adjusted close": "120.32894827006602", "6. volume": "2820928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-07": { "1. open": "138.91", "2. high": "141.325", "3. low": "138.83", "4. close": "140.83", "5. adjusted close": "120.63733028314515", "6. volume": "3897077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-06": { "1. open": "138.0", "2. high": "139.14", "3. low": "137.13", "4. close": "138.08", "5. adjusted close": "118.28163434990188", "6. volume": "3237059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-05": { "1. open": "139.97", "2. high": "139.97", "3. low": "135.27", "4. close": "137.62", "5. adjusted close": "117.887590666523", "6. volume": "6274067", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-01": { "1. open": "141.0", "2. high": "141.67", "3. low": "139.26", "4. close": "141.12", "5. adjusted close": "120.88574912701444", "6. volume": "4012106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-30": { "1. open": "139.58", "2. high": "142.46", "3. low": "139.28", "4. close": "141.19", "5. adjusted close": "120.94571229622426", "6. volume": "4878020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-29": { "1. open": "142.74", "2. high": "143.5213", "3. low": "139.5", "4. close": "140.71", "5. adjusted close": "120.53453627878544", "6. volume": "4161491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-28": { "1. open": "142.92", "2. high": "144.155", "3. low": "141.32", "4. close": "141.86", "5. adjusted close": "121.51964548723262", "6. volume": "4065202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-27": { "1. open": "142.26", "2. high": "143.83", "3. low": "141.95", "4. close": "142.8", "5. adjusted close": "122.32486518805032", "6. volume": "3935968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-24": { "1. open": "139.2", "2. high": "142.37", "3. low": "139.13", "4. close": "142.06", "5. adjusted close": "121.69096882783212", "6. volume": "11493012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-23": { "1. open": "137.14", "2. high": "138.62", "3. low": "136.5", "4. close": "138.44", "5. adjusted close": "118.59001636298099", "6. volume": "4547925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-22": { "1. open": "136.1", "2. high": "138.18", "3. low": "136.03", "4. close": "137.08", "5. adjusted close": "117.42501764690434", "6. volume": "3791635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-21": { "1. open": "135.9", "2. high": "138.5", "3. low": "135.9", "4. close": "137.85", "5. adjusted close": "118.08461250821243", "6. volume": "4089272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-17": { "1. open": "135.99", "2. high": "136.98", "3. low": "132.85", "4. close": "135.02", "5. adjusted close": "115.66038723872937", "6. volume": "12968509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-16": { "1. open": "135.3", "2. high": "136.24", "3. low": "134.39", "4. close": "135.67", "5. adjusted close": "116.21718809567776", "6. volume": "5386396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-15": { "1. open": "136.01", "2. high": "138.45", "3. low": "135.58", "4. close": "137.06", "5. adjusted close": "117.40788531284437", "6. volume": "4606887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-14": { "1. open": "135.0", "2. high": "136.9501", "3. low": "134.86", "4. close": "135.72", "5. adjusted close": "116.26001893082766", "6. volume": "4607785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-13": { "1. open": "133.97", "2. high": "137.57", "3. low": "133.76", "4. close": "135.11", "5. adjusted close": "115.73748274199916", "6. volume": "6486044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-10": { "1. open": "137.8", "2. high": "137.8", "3. low": "135.25", "4. close": "136.19", "5. adjusted close": "116.66262878123649", "6. volume": "4661716", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-09": { "1. open": "140.15", "2. high": "141.04", "3. low": "137.93", "4. close": "137.96", "5. adjusted close": "118.17884034554217", "6. volume": "3592551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-08": { "1. open": "142.07", "2. high": "142.8", "3. low": "140.15", "4. close": "140.83", "5. adjusted close": "120.63733028314515", "6. volume": "3005666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-07": { "1. open": "142.6", "2. high": "142.98", "3. low": "140.96", "4. close": "142.78", "5. adjusted close": "122.30773285399036", "6. volume": "2887051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-06": { "1. open": "142.98", "2. high": "144.73", "3. low": "142.0", "4. close": "142.88", "5. adjusted close": "122.39339452429012", "6. volume": "4767100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-03": { "1. open": "140.26", "2. high": "142.5794", "3. low": "139.74", "4. close": "141.18", "5. adjusted close": "120.93714612919429", "6. volume": "4352213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-02": { "1. open": "139.45", "2. high": "140.29", "3. low": "136.85", "4. close": "140.15", "5. adjusted close": "120.05483092510681", "6. volume": "3734812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-01": { "1. open": "139.67", "2. high": "140.4699", "3. low": "138.52", "4. close": "139.43", "5. adjusted close": "119.43806689894858", "6. volume": "3796488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-31": { "1. open": "138.2", "2. high": "139.83", "3. low": "136.81", "4. close": "138.84", "5. adjusted close": "118.93266304418002", "6. volume": "7978053", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-27": { "1. open": "137.39", "2. high": "139.7394", "3. low": "137.24", "4. close": "139.27", "5. adjusted close": "119.30100822646897", "6. volume": "4608215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-26": { "1. open": "135.0", "2. high": "137.55", "3. low": "134.52", "4. close": "136.89", "5. adjusted close": "117.26226047333478", "6. volume": "3929338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-25": { "1. open": "132.86", "2. high": "134.82", "3. low": "132.86", "4. close": "134.39", "5. adjusted close": "115.1207187158409", "6. volume": "3299303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-24": { "1. open": "130.57", "2. high": "134.37", "3. low": "130.42", "4. close": "133.8", "5. adjusted close": "114.61531486107236", "6. volume": "4189723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-23": { "1. open": "129.5", "2. high": "131.95", "3. low": "129.42", "4. close": "131.17", "5. adjusted close": "112.36241293218878", "6. volume": "3591511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-20": { "1. open": "130.18", "2. high": "130.37", "3. low": "125.8", "4. close": "128.48", "5. adjusted close": "110.05811400112538", "6. volume": "6914458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-19": { "1. open": "132.0", "2. high": "132.32", "3. low": "128.71", "4. close": "129.66", "5. adjusted close": "111.06892171066248", "6. volume": "5819664", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-18": { "1. open": "137.1", "2. high": "137.615", "3. low": "132.17", "4. close": "132.94", "5. adjusted close": "113.87862449649445", "6. volume": "6003015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-17": { "1. open": "137.19", "2. high": "138.37", "3. low": "135.64", "4. close": "138.37", "5. adjusted close": "118.53005319377117", "6. volume": "4372909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-16": { "1. open": "133.1", "2. high": "136.51", "3. low": "132.41", "4. close": "135.03", "5. adjusted close": "115.66895340575934", "6. volume": "4250395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-13": { "1. open": "133.0", "2. high": "133.8", "3. low": "131.05", "4. close": "133.6", "5. adjusted close": "114.44399152047284", "6. volume": "4195218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-12": { "1. open": "131.27", "2. high": "133.62", "3. low": "130.41", "4. close": "132.9", "5. adjusted close": "113.84435982837456", "6. volume": "5384809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-11": { "1. open": "129.86", "2. high": "132.96", "3. low": "129.86", "4. close": "130.75", "5. adjusted close": "112.00263391692982", "6. volume": "5301131", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-10": { "1. open": "135.0", "2. high": "135.41", "3. low": "128.43", "4. close": "129.13", "5. adjusted close": "110.61491485807379", "6. volume": "8642398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-09": { "1. open": "134.41", "2. high": "136.345", "3. low": "133.315", "4. close": "134.44", "5. adjusted close": "115.16354955099078", "6. volume": "7647933", "7. dividend amount": "1.6500", "8. split coefficient": "1.0" }, "2022-05-06": { "1. open": "135.47", "2. high": "137.99", "3. low": "135.47", "4. close": "137.67", "5. adjusted close": "116.50059421474685", "6. volume": "7306396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-05": { "1. open": "136.46", "2. high": "137.26", "3. low": "134.76", "4. close": "135.92", "5. adjusted close": "115.01969031501702", "6. volume": "5957434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-04": { "1. open": "132.87", "2. high": "137.87", "3. low": "132.14", "4. close": "137.4", "5. adjusted close": "116.27211189878855", "6. volume": "5913705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-03": { "1. open": "133.0", "2. high": "133.6", "3. low": "131.99", "4. close": "132.52", "5. adjusted close": "112.14250559554192", "6. volume": "3688574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-02": { "1. open": "133.0", "2. high": "133.77", "3. low": "130.89", "4. close": "133.04", "5. adjusted close": "112.58254561146163", "6. volume": "4213477", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-29": { "1. open": "135.13", "2. high": "135.5545", "3. low": "132.0", "4. close": "132.21", "5. adjusted close": "111.88017404758978", "6. volume": "5078660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-28": { "1. open": "136.85", "2. high": "136.99", "3. low": "134.81", "4. close": "135.74", "5. adjusted close": "114.86736877104482", "6. volume": "4477068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-27": { "1. open": "135.78", "2. high": "137.12", "3. low": "134.63", "4. close": "135.06", "5. adjusted close": "114.2919318271498", "6. volume": "4369052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-26": { "1. open": "139.0", "2. high": "139.87", "3. low": "136.17", "4. close": "136.19", "5. adjusted close": "115.24817263097533", "6. volume": "4887395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-25": { "1. open": "137.59", "2. high": "139.65", "3. low": "135.19", "4. close": "139.1", "5. adjusted close": "117.71070425852609", "6. volume": "5748289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-22": { "1. open": "139.7", "2. high": "140.4399", "3. low": "137.35", "4. close": "138.25", "5. adjusted close": "116.99140807865733", "6. volume": "6508599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-21": { "1. open": "138.23", "2. high": "141.88", "3. low": "137.35", "4. close": "139.85", "5. adjusted close": "118.34537735841032", "6. volume": "9922349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-20": { "1. open": "135.0", "2. high": "139.56", "3. low": "133.38", "4. close": "138.32", "5. adjusted close": "117.05064423464651", "6. volume": "17770306", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-19": { "1. open": "126.08", "2. high": "129.4", "3. low": "126.0", "4. close": "129.15", "5. adjusted close": "109.29070780006217", "6. volume": "7971361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-18": { "1. open": "126.6", "2. high": "127.3899", "3. low": "125.53", "4. close": "126.17", "5. adjusted close": "106.76894001652221", "6. volume": "4884150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-14": { "1. open": "128.93", "2. high": "130.58", "3. low": "126.38", "4. close": "126.56", "5. adjusted close": "107.09897002846199", "6. volume": "6384180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-13": { "1. open": "125.64", "2. high": "126.67", "3. low": "124.91", "4. close": "126.14", "5. adjusted close": "106.74355309252684", "6. volume": "3064918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-12": { "1. open": "126.42", "2. high": "127.34", "3. low": "125.5835", "4. close": "125.98", "5. adjusted close": "106.60815616455154", "6. volume": "2690998", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-11": { "1. open": "127.95", "2. high": "128.175", "3. low": "126.18", "4. close": "126.37", "5. adjusted close": "106.93818617649133", "6. volume": "3202545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-08": { "1. open": "128.01", "2. high": "128.78", "3. low": "127.27", "4. close": "127.73", "5. adjusted close": "108.08906006428138", "6. volume": "3143309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-07": { "1. open": "128.87", "2. high": "129.2499", "3. low": "126.73", "4. close": "128.55", "5. adjusted close": "108.78296932015479", "6. volume": "3538317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-06": { "1. open": "127.78", "2. high": "129.515", "3. low": "127.25", "4. close": "129.39", "5. adjusted close": "109.4938031920251", "6. volume": "3958057", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-05": { "1. open": "129.85", "2. high": "131.23", "3. low": "128.66", "4. close": "128.89", "5. adjusted close": "109.07068779210229", "6. volume": "3102238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-04": { "1. open": "130.26", "2. high": "130.45", "3. low": "128.93", "4. close": "130.27", "5. adjusted close": "110.23848629588926", "6. volume": "2811100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-01": { "1. open": "129.66", "2. high": "130.27", "3. low": "128.06", "4. close": "130.15", "5. adjusted close": "110.13693859990778", "6. volume": "4012373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-31": { "1. open": "130.72", "2. high": "131.88", "3. low": "130.0", "4. close": "130.02", "5. adjusted close": "110.02692859592786", "6. volume": "4274029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-30": { "1. open": "132.01", "2. high": "133.08", "3. low": "131.39", "4. close": "132.13", "5. adjusted close": "111.81247558360211", "6. volume": "2622860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-29": { "1. open": "132.04", "2. high": "132.84", "3. low": "130.43", "4. close": "131.94", "5. adjusted close": "111.65169173163144", "6. volume": "5791032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-28": { "1. open": "130.82", "2. high": "131.5", "3. low": "129.6", "4. close": "131.47", "5. adjusted close": "111.25396325570401", "6. volume": "2483492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-25": { "1. open": "129.5", "2. high": "131.4", "3. low": "129.31", "4. close": "131.35", "5. adjusted close": "111.15241555972253", "6. volume": "3516923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-24": { "1. open": "128.33", "2. high": "129.37", "3. low": "127.8", "4. close": "129.25", "5. adjusted close": "109.37533088004672", "6. volume": "2971075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-23": { "1. open": "129.08", "2. high": "129.32", "3. low": "128.25", "4. close": "128.3", "5. adjusted close": "108.57141162019339", "6. volume": "2924535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-22": { "1. open": "128.5", "2. high": "129.3", "3. low": "127.85", "4. close": "129.06", "5. adjusted close": "109.21454702807605", "6. volume": "2649026", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-21": { "1. open": "129.0", "2. high": "129.74", "3. low": "127.4", "4. close": "128.1", "5. adjusted close": "108.40216546022425", "6. volume": "3379393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-18": { "1. open": "127.38", "2. high": "128.93", "3. low": "126.37", "4. close": "128.76", "5. adjusted close": "108.96067778812235", "6. volume": "7400216", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-17": { "1. open": "127.1", "2. high": "128.29", "3. low": "126.53", "4. close": "127.96", "5. adjusted close": "108.28369314824586", "6. volume": "3671903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-16": { "1. open": "126.5", "2. high": "127.2842", "3. low": "124.71", "4. close": "127.04", "5. adjusted close": "107.5051608123879", "6. volume": "4292845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-15": { "1. open": "124.0", "2. high": "125.9398", "3. low": "123.22", "4. close": "125.64", "5. adjusted close": "106.32043769260402", "6. volume": "4021228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-14": { "1. open": "124.45", "2. high": "125.16", "3. low": "122.685", "4. close": "123.94", "5. adjusted close": "104.88184533286646", "6. volume": "3289440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-11": { "1. open": "125.0", "2. high": "126.77", "3. low": "123.91", "4. close": "123.96", "5. adjusted close": "104.89876994886338", "6. volume": "4119630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-10": { "1. open": "125.75", "2. high": "126.03", "3. low": "123.125", "4. close": "124.35", "5. adjusted close": "105.22879996080316", "6. volume": "5326835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-09": { "1. open": "127.41", "2. high": "128.1", "3. low": "125.91", "4. close": "126.22", "5. adjusted close": "106.81125155651448", "6. volume": "4403499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-08": { "1. open": "126.62", "2. high": "128.345", "3. low": "124.82", "4. close": "125.68", "5. adjusted close": "106.35428692459786", "6. volume": "4887565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-07": { "1. open": "126.47", "2. high": "127.905", "3. low": "125.62", "4. close": "126.07", "5. adjusted close": "106.68431693653764", "6. volume": "5047358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-04": { "1. open": "124.4", "2. high": "127.35", "3. low": "124.2103", "4. close": "126.62", "5. adjusted close": "107.14974387645273", "6. volume": "4402911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-03": { "1. open": "124.96", "2. high": "126.665", "3. low": "124.2351", "4. close": "125.93", "5. adjusted close": "106.56584462455926", "6. volume": "5206649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-02": { "1. open": "122.59", "2. high": "124.64", "3. low": "121.8", "4. close": "123.86", "5. adjusted close": "104.81414686887881", "6. volume": "4891435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-01": { "1. open": "122.67", "2. high": "123.39", "3. low": "120.7", "4. close": "121.35", "5. adjusted close": "102.6901075612663", "6. volume": "4873331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-28": { "1. open": "122.21", "2. high": "123.3851", "3. low": "121.0388", "4. close": "122.51", "5. adjusted close": "103.67173528908722", "6. volume": "6757332", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-25": { "1. open": "122.05", "2. high": "124.2625", "3. low": "121.45", "4. close": "124.18", "5. adjusted close": "105.08494072482942", "6. volume": "4460904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-24": { "1. open": "120.0", "2. high": "122.1", "3. low": "118.81", "4. close": "121.97", "5. adjusted close": "103.21477065717059", "6. volume": "6563202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-23": { "1. open": "124.38", "2. high": "124.7", "3. low": "121.87", "4. close": "122.07", "5. adjusted close": "103.29939373715514", "6. volume": "4086367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-22": { "1. open": "124.2", "2. high": "125.0", "3. low": "122.68", "4. close": "123.92", "5. adjusted close": "104.86492071686955", "6. volume": "5306688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-18": { "1. open": "124.94", "2. high": "125.44", "3. low": "123.61", "4. close": "124.35", "5. adjusted close": "105.22879996080316", "6. volume": "4609212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-17": { "1. open": "128.05", "2. high": "128.5", "3. low": "124.85", "4. close": "124.97", "5. adjusted close": "105.75346305670746", "6. volume": "6796997", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-16": { "1. open": "129.45", "2. high": "130.44", "3. low": "128.26", "4. close": "129.18", "5. adjusted close": "109.31609472405754", "6. volume": "4875612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-15": { "1. open": "130.64", "2. high": "131.68", "3. low": "129.61", "4. close": "129.94", "5. adjusted close": "109.9592301319402", "6. volume": "4395714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-14": { "1. open": "132.59", "2. high": "132.65", "3. low": "129.07", "4. close": "130.15", "5. adjusted close": "110.13693859990778", "6. volume": "5345289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-11": { "1. open": "133.9", "2. high": "134.7099", "3. low": "132.38", "4. close": "132.69", "5. adjusted close": "112.28636483151566", "6. volume": "4176155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-10": { "1. open": "135.47", "2. high": "136.56", "3. low": "133.17", "4. close": "133.52", "5. adjusted close": "112.98873639538753", "6. volume": "5978640", "7. dividend amount": "1.6400", "8. split coefficient": "1.0" }, "2022-02-09": { "1. open": "137.84", "2. high": "138.35", "3. low": "136.83", "4. close": "137.79", "5. adjusted close": "115.18731864398082", "6. volume": "5393478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-08": { "1. open": "137.23", "2. high": "137.52", "3. low": "135.78", "4. close": "137.02", "5. adjusted close": "114.54362726321398", "6. volume": "4181825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-07": { "1. open": "137.45", "2. high": "137.8223", "3. low": "136.27", "4. close": "137.24", "5. adjusted close": "114.72753908629022", "6. volume": "3759046", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-04": { "1. open": "137.86", "2. high": "138.82", "3. low": "136.215", "4. close": "137.15", "5. adjusted close": "114.6523024313954", "6. volume": "4142045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-03": { "1. open": "137.0", "2. high": "138.76", "3. low": "135.83100000000002", "4. close": "137.78", "5. adjusted close": "115.17895901565917", "6. volume": "6100777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-02": { "1. open": "135.7", "2. high": "137.555", "3. low": "135.26", "4. close": "137.25", "5. adjusted close": "114.73589871461186", "6. volume": "5357237", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-01": { "1. open": "133.76", "2. high": "135.96", "3. low": "132.5", "4. close": "135.53", "5. adjusted close": "113.2980426432885", "6. volume": "6206448", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-31": { "1. open": "134.09", "2. high": "134.09", "3. low": "132.3", "4. close": "133.57", "5. adjusted close": "111.65955549224557", "6. volume": "5859043", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-28": { "1. open": "133.19", "2. high": "134.53", "3. low": "131.79", "4. close": "134.5", "5. adjusted close": "112.4370009261588", "6. volume": "5471497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-27": { "1. open": "133.66", "2. high": "134.75", "3. low": "132.08", "4. close": "132.52", "5. adjusted close": "110.78179451847261", "6. volume": "5499566", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-26": { "1. open": "136.47", "2. high": "137.07", "3. low": "133.13", "4. close": "134.26", "5. adjusted close": "112.23636984643926", "6. volume": "8335992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-25": { "1. open": "129.14", "2. high": "137.3361", "3. low": "128.3", "4. close": "136.1", "5. adjusted close": "113.77454145762239", "6. volume": "19715698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-24": { "1. open": "127.99", "2. high": "129.15", "3. low": "124.193", "4. close": "128.82", "5. adjusted close": "107.68873203946302", "6. volume": "13777648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-21": { "1. open": "131.65", "2. high": "131.87", "3. low": "129.27", "4. close": "129.35", "5. adjusted close": "108.13179234051034", "6. volume": "5906950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-20": { "1. open": "131.26", "2. high": "132.88", "3. low": "130.5705", "4. close": "130.82", "5. adjusted close": "109.36065770379251", "6. volume": "5278244", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-19": { "1. open": "132.9", "2. high": "133.9", "3. low": "131.5", "4. close": "131.58", "5. adjusted close": "109.99598945623774", "6. volume": "4099035", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-18": { "1. open": "132.95", "2. high": "133.89", "3. low": "131.78", "4. close": "132.94", "5. adjusted close": "111.1328989079818", "6. volume": "5236258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-14": { "1. open": "134.55", "2. high": "135.14", "3. low": "133.3", "4. close": "134.21", "5. adjusted close": "112.19457170483103", "6. volume": "5310305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-13": { "1. open": "133.9", "2. high": "136.05", "3. low": "133.56", "4. close": "134.76", "5. adjusted close": "112.65435126252163", "6. volume": "4868349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-12": { "1. open": "133.25", "2. high": "134.47", "3. low": "131.37", "4. close": "133.59", "5. adjusted close": "111.67627474888889", "6. volume": "5352014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-11": { "1. open": "130.52", "2. high": "133.25", "3. low": "127.97", "4. close": "132.87", "5. adjusted close": "111.07438150973026", "6. volume": "11081210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-10": { "1. open": "134.47", "2. high": "136.2", "3. low": "133.38", "4. close": "135.03", "5. adjusted close": "112.88006122720613", "6. volume": "5432807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-07": { "1. open": "134.9", "2. high": "135.6618", "3. low": "133.5111", "4. close": "134.83", "5. adjusted close": "112.71286866077318", "6. volume": "5238099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-06": { "1. open": "138.2", "2. high": "138.4099", "3. low": "132.51", "4. close": "135.34", "5. adjusted close": "113.1392097051772", "6. volume": "9908081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-05": { "1. open": "138.31", "2. high": "142.2", "3. low": "137.88", "4. close": "138.22", "5. adjusted close": "115.54678266181168", "6. volume": "8956910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-04": { "1. open": "136.1", "2. high": "139.95", "3. low": "135.9", "4. close": "138.02", "5. adjusted close": "115.37959009537873", "6. volume": "7300011", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-03": { "1. open": "134.07", "2. high": "136.295", "3. low": "133.63", "4. close": "136.04", "5. adjusted close": "113.72438368769251", "6. volume": "4610665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-31": { "1. open": "134.0", "2. high": "134.99", "3. low": "133.61", "4. close": "133.66", "5. adjusted close": "111.73479214714041", "6. volume": "3315313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-30": { "1. open": "133.75", "2. high": "134.37", "3. low": "133.33", "4. close": "133.91", "5. adjusted close": "111.9437828551816", "6. volume": "3158111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-29": { "1. open": "132.4", "2. high": "134.21", "3. low": "132.3", "4. close": "133.35", "5. adjusted close": "111.47564366916933", "6. volume": "4239935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-28": { "1. open": "131.6", "2. high": "133.22", "3. low": "131.59", "4. close": "132.63", "5. adjusted close": "110.87375043001072", "6. volume": "3447079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-27": { "1. open": "130.63", "2. high": "131.65", "3. low": "129.95", "4. close": "131.62", "5. adjusted close": "110.02942796952432", "6. volume": "4294499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-23": { "1. open": "130.0", "2. high": "130.96", "3. low": "129.52", "4. close": "130.63", "5. adjusted close": "109.20182476568122", "6. volume": "3649044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-22": { "1. open": "129.06", "2. high": "129.79", "3. low": "127.6", "4. close": "129.75", "5. adjusted close": "108.46617747337625", "6. volume": "3923198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-21": { "1. open": "127.66", "2. high": "129.3356", "3. low": "127.66", "4. close": "128.97", "5. adjusted close": "107.81412646428774", "6. volume": "4855972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-20": { "1. open": "125.72", "2. high": "127.2", "3. low": "124.7", "4. close": "127.06", "5. adjusted close": "106.21743745485307", "6. volume": "4941411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-17": { "1. open": "125.87", "2. high": "128.64", "3. low": "125.2093", "4. close": "127.4", "5. adjusted close": "106.50166481778909", "6. volume": "10382693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-16": { "1. open": "123.51", "2. high": "126.6399", "3. low": "123.475", "4. close": "125.93", "5. adjusted close": "105.27279945450691", "6. volume": "7280537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-15": { "1. open": "123.8", "2. high": "124.815", "3. low": "122.18", "4. close": "123.11", "5. adjusted close": "102.91538426780231", "6. volume": "4990028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-14": { "1. open": "122.35", "2. high": "125.03", "3. low": "122.3", "4. close": "123.76", "5. adjusted close": "103.4587601087094", "6. volume": "5716124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-13": { "1. open": "123.76", "2. high": "124.3554", "3. low": "120.79", "4. close": "122.58", "5. adjusted close": "102.47232396675498", "6. volume": "6847468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-10": { "1. open": "124.3", "2. high": "125.33", "3. low": "123.36", "4. close": "124.09", "5. adjusted close": "103.73462784332376", "6. volume": "4966921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-09": { "1. open": "122.15", "2. high": "123.95", "3. low": "121.79", "4. close": "123.57", "5. adjusted close": "103.29992717059808", "6. volume": "4601092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-08": { "1. open": "122.0", "2. high": "123.38", "3. low": "121.52", "4. close": "123.02", "5. adjusted close": "102.84014761290747", "6. volume": "5483948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-07": { "1. open": "120.475", "2. high": "122.08", "3. low": "120.07", "4. close": "121.58", "5. adjusted close": "101.63636113459023", "6. volume": "5193991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-06": { "1. open": "119.4", "2. high": "121.15", "3. low": "119.4", "4. close": "119.91", "5. adjusted close": "100.2403032048751", "6. volume": "4785560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-03": { "1. open": "117.36", "2. high": "119.36", "3. low": "117.36", "4. close": "118.84", "5. adjusted close": "99.34582297445883", "6. volume": "6630139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-02": { "1. open": "117.37", "2. high": "117.98", "3. low": "116.56", "4. close": "116.9", "5. adjusted close": "97.72405508005922", "6. volume": "5267149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-01": { "1. open": "118.25", "2. high": "118.93", "3. low": "116.85", "4. close": "116.92", "5. adjusted close": "97.74077433670251", "6. volume": "5959867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-30": { "1. open": "117.5", "2. high": "119.2399", "3. low": "116.45", "4. close": "117.1", "5. adjusted close": "97.89124764649216", "6. volume": "9252701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-29": { "1. open": "118.62", "2. high": "119.61", "3. low": "117.53", "4. close": "118.5", "5. adjusted close": "99.0615956115228", "6. volume": "8949795", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-26": { "1. open": "115.0", "2. high": "116.335", "3. low": "114.56", "4. close": "115.81", "5. adjusted close": "96.81285559299964", "6. volume": "3322012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-24": { "1. open": "116.16", "2. high": "117.27", "3. low": "116.08", "4. close": "116.73", "5. adjusted close": "97.58194139859121", "6. volume": "3220802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-23": { "1. open": "116.79", "2. high": "117.94", "3. low": "116.04", "4. close": "116.79", "5. adjusted close": "97.6320991685211", "6. volume": "4914995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-22": { "1. open": "116.0", "2. high": "118.81", "3. low": "115.19", "4. close": "116.47", "5. adjusted close": "97.36459106222837", "6. volume": "6417218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-19": { "1. open": "116.49", "2. high": "116.56", "3. low": "115.27", "4. close": "116.05", "5. adjusted close": "97.01348667271917", "6. volume": "5384548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-18": { "1. open": "118.36", "2. high": "118.36", "3. low": "116.31", "4. close": "116.66", "5. adjusted close": "97.52342400033967", "6. volume": "5047879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-17": { "1. open": "118.38", "2. high": "119.33", "3. low": "117.78", "4. close": "118.06", "5. adjusted close": "98.69377196537032", "6. volume": "4043289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-16": { "1. open": "118.92", "2. high": "119.9", "3. low": "118.42", "4. close": "118.46", "5. adjusted close": "99.02815709823622", "6. volume": "4750760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-15": { "1. open": "119.54", "2. high": "120.16", "3. low": "118.31", "4. close": "118.87", "5. adjusted close": "99.37090185942377", "6. volume": "5046321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-12": { "1. open": "120.0", "2. high": "120.64", "3. low": "118.78", "4. close": "118.96", "5. adjusted close": "99.44613851431859", "6. volume": "5376966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-11": { "1. open": "120.9", "2. high": "121.7894", "3. low": "120.08", "4. close": "120.27", "5. adjusted close": "100.54124982445441", "6. volume": "4643257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-10": { "1. open": "121.0", "2. high": "122.43", "3. low": "119.932", "4. close": "120.22", "5. adjusted close": "100.49945168284619", "6. volume": "6268961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-09": { "1. open": "122.56", "2. high": "122.9", "3. low": "120.26", "4. close": "120.85", "5. adjusted close": "101.02610826710996", "6. volume": "7195453", "7. dividend amount": "1.6400", "8. split coefficient": "1.0" }, "2021-11-08": { "1. open": "123.985", "2. high": "124.78", "3. low": "123.53", "4. close": "124.54", "5. adjusted close": "102.71688728537741", "6. volume": "5625275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-05": { "1. open": "121.43", "2. high": "123.77", "3. low": "121.43", "4. close": "123.61", "5. adjusted close": "101.94985095026097", "6. volume": "6790478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-04": { "1. open": "123.05", "2. high": "123.34", "3. low": "119.9", "4. close": "120.85", "5. adjusted close": "99.67348505249606", "6. volume": "7208736", "7. dividend amount": "0.0000", "8. split coefficient": "1.046" }, "2021-11-03": { "1. open": "126.23", "2. high": "127.29", "3. low": "125.68", "4. close": "127.13", "5. adjusted close": "100.2419141875373", "6. volume": "5421406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-02": { "1. open": "126.3", "2. high": "127.17", "3. low": "124.91", "4. close": "126.18", "5. adjusted close": "99.4928398661485", "6. volume": "4496393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-01": { "1. open": "125.05", "2. high": "126.31", "3. low": "123.8375", "4. close": "126.28", "5. adjusted close": "99.57168979471574", "6. volume": "5874767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-29": { "1. open": "125.43", "2. high": "126.32", "3. low": "124.91", "4. close": "125.1", "5. adjusted close": "98.64126063762225", "6. volume": "5916789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-28": { "1. open": "125.17", "2. high": "126.31", "3. low": "124.62", "4. close": "125.84", "5. adjusted close": "99.22475010901987", "6. volume": "6503003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-27": { "1. open": "127.44", "2. high": "127.88", "3. low": "125.01", "4. close": "125.17", "5. adjusted close": "98.69645558761933", "6. volume": "6973432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-26": { "1. open": "127.52", "2. high": "128.3", "3. low": "126.755", "4. close": "127.13", "5. adjusted close": "100.2419141875373", "6. volume": "8520872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-25": { "1. open": "127.53", "2. high": "128.65", "3. low": "126.94", "4. close": "127.64", "5. adjusted close": "100.64404882323026", "6. volume": "6374038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-22": { "1. open": "128.05", "2. high": "130.25", "3. low": "126.611", "4. close": "127.88", "5. adjusted close": "100.83328865179163", "6. volume": "11582195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-21": { "1. open": "133.51", "2. high": "133.72", "3. low": "128.1", "4. close": "128.33", "5. adjusted close": "101.18811333034425", "6. volume": "31466529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-20": { "1. open": "141.68", "2. high": "142.2", "3. low": "140.7", "4. close": "141.9", "5. adjusted close": "111.88804863691927", "6. volume": "6189255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-19": { "1. open": "141.08", "2. high": "142.94", "3. low": "140.5201", "4. close": "141.98", "5. adjusted close": "111.95112857977304", "6. volume": "4339548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-18": { "1. open": "144.0", "2. high": "144.94", "3. low": "141.759", "4. close": "142.32", "5. adjusted close": "112.21921833690168", "6. volume": "6154055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-15": { "1. open": "143.39", "2. high": "144.85", "3. low": "142.79", "4. close": "144.61", "5. adjusted close": "114.02488170109157", "6. volume": "3222778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-14": { "1. open": "141.04", "2. high": "143.92", "3. low": "141.01", "4. close": "143.39", "5. adjusted close": "113.06291257257118", "6. volume": "4217305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-13": { "1. open": "140.52", "2. high": "141.41", "3. low": "139.66", "4. close": "140.76", "5. adjusted close": "110.98915945125266", "6. volume": "2880747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-12": { "1. open": "142.21", "2. high": "142.3", "3. low": "140.3", "4. close": "140.47", "5. adjusted close": "110.76049465840767", "6. volume": "3148559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-11": { "1. open": "143.5", "2. high": "144.08", "3. low": "142.4", "4. close": "142.43", "5. adjusted close": "112.30595325832566", "6. volume": "2793298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-08": { "1. open": "141.81", "2. high": "143.65", "3. low": "141.05", "4. close": "143.22", "5. adjusted close": "112.92886769400687", "6. volume": "3731279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-07": { "1. open": "142.73", "2. high": "143.395", "3. low": "141.53", "4. close": "141.81", "5. adjusted close": "111.81708370120873", "6. volume": "3823803", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-06": { "1. open": "142.48", "2. high": "143.37", "3. low": "140.89", "4. close": "142.36", "5. adjusted close": "112.25075830832859", "6. volume": "5328433", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-05": { "1. open": "144.75", "2. high": "145.0", "3. low": "142.64", "4. close": "143.15", "5. adjusted close": "112.87367274400981", "6. volume": "6976648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-04": { "1. open": "142.74", "2. high": "146.0", "3. low": "142.3501", "4. close": "144.11", "5. adjusted close": "113.63063205825536", "6. volume": "7351128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-01": { "1. open": "141.0", "2. high": "143.97", "3. low": "140.37", "4. close": "143.32", "5. adjusted close": "113.00771762257412", "6. volume": "6604064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-30": { "1. open": "140.0", "2. high": "140.57", "3. low": "138.5", "4. close": "138.93", "5. adjusted close": "109.54620575847211", "6. volume": "5824431", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-29": { "1. open": "137.73", "2. high": "139.93", "3. low": "136.44", "4. close": "139.18", "5. adjusted close": "109.74333057989023", "6. volume": "3774236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-28": { "1. open": "139.17", "2. high": "139.688", "3. low": "137.21", "4. close": "137.47", "5. adjusted close": "108.39499680139035", "6. volume": "4314595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-27": { "1. open": "137.96", "2. high": "139.065", "3. low": "137.48", "4. close": "138.56", "5. adjusted close": "109.25446102277331", "6. volume": "3306865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-24": { "1. open": "137.03", "2. high": "138.48", "3. low": "136.75", "4. close": "137.49", "5. adjusted close": "108.4107667871038", "6. volume": "2964397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-23": { "1. open": "135.25", "2. high": "137.42", "3. low": "135.03", "4. close": "136.73", "5. adjusted close": "107.81150732999274", "6. volume": "3013238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-22": { "1. open": "133.72", "2. high": "135.37", "3. low": "133.47", "4. close": "134.63", "5. adjusted close": "106.15565883008061", "6. volume": "3602416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-21": { "1. open": "135.11", "2. high": "135.65", "3. low": "132.94", "4. close": "132.97", "5. adjusted close": "104.84675001586436", "6. volume": "4074528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-20": { "1. open": "133.9", "2. high": "135.18", "3. low": "132.78", "4. close": "134.31", "5. adjusted close": "105.90333905866544", "6. volume": "4770651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-17": { "1. open": "135.75", "2. high": "135.9199", "3. low": "135.05", "4. close": "135.23", "5. adjusted close": "106.62875840148408", "6. volume": "5633480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-16": { "1. open": "137.28", "2. high": "137.95", "3. low": "135.71", "4. close": "136.43", "5. adjusted close": "107.57495754429101", "6. volume": "2643975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-15": { "1. open": "136.22", "2. high": "137.8", "3. low": "135.67", "4. close": "137.2", "5. adjusted close": "108.18210199425877", "6. volume": "3254122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-14": { "1. open": "138.4", "2. high": "138.57", "3. low": "135.34", "4. close": "136.22", "5. adjusted close": "107.40937269429979", "6. volume": "4454291", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-13": { "1. open": "138.4", "2. high": "138.99", "3. low": "137.51", "4. close": "138.15", "5. adjusted close": "108.9311763156476", "6. volume": "4144345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-10": { "1. open": "138.82", "2. high": "139.3699", "3. low": "137.0", "4. close": "137.02", "5. adjusted close": "108.04017212283776", "6. volume": "3975115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-09": { "1. open": "137.85", "2. high": "138.96", "3. low": "137.555", "4. close": "137.74", "5. adjusted close": "108.60789160852191", "6. volume": "3508363", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-08": { "1. open": "138.14", "2. high": "139.09", "3. low": "137.6", "4. close": "138.67", "5. adjusted close": "109.34119594419727", "6. volume": "2985409", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-07": { "1. open": "139.65", "2. high": "139.79", "3. low": "137.7614", "4. close": "138.06", "5. adjusted close": "108.86021137993708", "6. volume": "3285363", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-03": { "1. open": "139.68", "2. high": "140.47", "3. low": "139.3", "4. close": "139.58", "5. adjusted close": "110.0587302941592", "6. volume": "1924215", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-02": { "1. open": "139.72", "2. high": "140.05", "3. low": "139.03", "4. close": "140.01", "5. adjusted close": "110.39778498699833", "6. volume": "2715659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-01": { "1. open": "139.98", "2. high": "140.0699", "3. low": "139.19", "4. close": "139.3", "5. adjusted close": "109.83795049417093", "6. volume": "2474544", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-31": { "1. open": "139.54", "2. high": "140.94", "3. low": "138.95", "4. close": "140.34", "5. adjusted close": "110.65798975127025", "6. volume": "4235101", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-30": { "1. open": "139.5", "2. high": "139.88", "3. low": "138.815", "4. close": "138.97", "5. adjusted close": "109.57774572989901", "6. volume": "1995526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-27": { "1. open": "138.71", "2. high": "139.585", "3. low": "138.4", "4. close": "139.41", "5. adjusted close": "109.92468541559488", "6. volume": "2459643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-26": { "1. open": "139.97", "2. high": "140.8", "3. low": "138.71", "4. close": "138.78", "5. adjusted close": "109.42793086562125", "6. volume": "2498915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-25": { "1. open": "139.92", "2. high": "140.8", "3. low": "139.46", "4. close": "139.86", "5. adjusted close": "110.27951009414748", "6. volume": "2012817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-24": { "1. open": "139.78", "2. high": "140.23", "3. low": "139.32", "4. close": "139.84", "5. adjusted close": "110.26374010843404", "6. volume": "2365638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-23": { "1. open": "139.62", "2. high": "140.15", "3. low": "138.8", "4. close": "139.62", "5. adjusted close": "110.0902702655861", "6. volume": "3039587", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-20": { "1. open": "137.74", "2. high": "139.38", "3. low": "137.27", "4. close": "139.11", "5. adjusted close": "109.68813562989315", "6. volume": "2657763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-19": { "1. open": "138.69", "2. high": "139.45", "3. low": "137.21", "4. close": "138.02", "5. adjusted close": "108.82867140851019", "6. volume": "4160129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-18": { "1. open": "141.67", "2. high": "141.915", "3. low": "139.39", "4. close": "139.47", "5. adjusted close": "109.97199537273522", "6. volume": "3510694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-17": { "1. open": "143.0", "2. high": "143.16", "3. low": "141.09", "4. close": "142.42", "5. adjusted close": "112.29806826546891", "6. volume": "3074078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-16": { "1. open": "143.23", "2. high": "143.74", "3. low": "142.23", "4. close": "143.59", "5. adjusted close": "113.22061242970568", "6. volume": "2786343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-13": { "1. open": "142.64", "2. high": "143.58", "3. low": "142.44", "4. close": "143.18", "5. adjusted close": "112.89732772257999", "6. volume": "1908951", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-12": { "1. open": "142.26", "2. high": "143.15", "3. low": "142.0766", "4. close": "143.07", "5. adjusted close": "112.810592801156", "6. volume": "2089418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-11": { "1. open": "141.78", "2. high": "142.7685", "3. low": "141.5", "4. close": "142.13", "5. adjusted close": "112.06940347262392", "6. volume": "4259952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-10": { "1. open": "141.21", "2. high": "141.811", "3. low": "140.34", "4. close": "141.38", "5. adjusted close": "111.47802900836959", "6. volume": "5299869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-09": { "1. open": "142.2", "2. high": "142.495", "3. low": "140.97", "4. close": "141.25", "5. adjusted close": "111.37552410123217", "6. volume": "4904065", "7. dividend amount": "1.6400", "8. split coefficient": "1.0" }, "2021-08-06": { "1. open": "143.0", "2. high": "144.39", "3. low": "142.89", "4. close": "144.09", "5. adjusted close": "112.31086337564942", "6. volume": "3826835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-05": { "1. open": "143.03", "2. high": "143.41", "3. low": "142.22", "4. close": "142.77", "5. adjusted close": "111.28199017379046", "6. volume": "2757389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-04": { "1. open": "143.8", "2. high": "144.18", "3. low": "142.47", "4. close": "142.76", "5. adjusted close": "111.27419567983698", "6. volume": "2830079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-03": { "1. open": "141.9", "2. high": "144.7", "3. low": "141.65", "4. close": "144.07", "5. adjusted close": "112.29527438774245", "6. volume": "4084724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-02": { "1. open": "141.45", "2. high": "143.06", "3. low": "141.03", "4. close": "141.42", "5. adjusted close": "110.22973349007106", "6. volume": "2929540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-30": { "1. open": "141.52", "2. high": "141.85", "3. low": "140.79", "4. close": "140.96", "5. adjusted close": "109.87118676821113", "6. volume": "3535555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-29": { "1. open": "142.33", "2. high": "142.96", "3. low": "141.6", "4. close": "141.93", "5. adjusted close": "110.6272526816984", "6. volume": "2657669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-28": { "1. open": "143.01", "2. high": "143.1", "3. low": "141.64", "4. close": "141.77", "5. adjusted close": "110.50254077844278", "6. volume": "2544099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-27": { "1. open": "142.53", "2. high": "143.64", "3. low": "141.6", "4. close": "142.75", "5. adjusted close": "111.26640118588351", "6. volume": "3137027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-26": { "1. open": "141.39", "2. high": "143.0", "3. low": "141.13", "4. close": "142.77", "5. adjusted close": "111.28199017379046", "6. volume": "4246266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-23": { "1. open": "140.96", "2. high": "141.7", "3. low": "140.33", "4. close": "141.34", "5. adjusted close": "110.16737753844326", "6. volume": "4474157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-22": { "1. open": "141.66", "2. high": "141.81", "3. low": "140.41", "4. close": "140.71", "5. adjusted close": "109.67632441937421", "6. volume": "3314153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-21": { "1. open": "139.97", "2. high": "141.39", "3. low": "139.65", "4. close": "141.3", "5. adjusted close": "110.13619956262936", "6. volume": "4803977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-20": { "1. open": "143.0", "2. high": "144.92", "3. low": "138.7", "4. close": "139.97", "5. adjusted close": "109.09953186681692", "6. volume": "13611675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-19": { "1. open": "136.45", "2. high": "138.49", "3. low": "136.2089", "4. close": "137.92", "5. adjusted close": "107.50166060635412", "6. volume": "8582302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-16": { "1. open": "141.0", "2. high": "141.0", "3. low": "138.59", "4. close": "138.9", "5. adjusted close": "108.26552101379488", "6. volume": "4109308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-15": { "1. open": "139.32", "2. high": "140.46", "3. low": "138.8005", "4. close": "140.45", "5. adjusted close": "109.4736675765838", "6. volume": "3639698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-14": { "1. open": "140.72", "2. high": "140.75", "3. low": "138.9273", "4. close": "139.82", "5. adjusted close": "108.98261445751476", "6. volume": "4403752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-13": { "1. open": "140.92", "2. high": "140.92", "3. low": "139.63", "4. close": "140.28", "5. adjusted close": "109.3411611793747", "6. volume": "3164294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-12": { "1. open": "141.43", "2. high": "141.9599", "3. low": "140.115", "4. close": "140.92", "5. adjusted close": "109.84000879239721", "6. volume": "3342627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-09": { "1. open": "141.45", "2. high": "141.98", "3. low": "140.841", "4. close": "141.52", "5. adjusted close": "110.30767842960584", "6. volume": "3904059", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-08": { "1. open": "137.78", "2. high": "141.31", "3. low": "137.66", "4. close": "140.74", "5. adjusted close": "109.69970790123465", "6. volume": "5487425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-07": { "1. open": "138.76", "2. high": "140.33", "3. low": "138.76", "4. close": "139.82", "5. adjusted close": "108.98261445751476", "6. volume": "4059667", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-06": { "1. open": "139.99", "2. high": "140.42", "3. low": "137.1", "4. close": "138.78", "5. adjusted close": "108.17198708635316", "6. volume": "8093747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-02": { "1. open": "146.91", "2. high": "146.95", "3. low": "139.46", "4. close": "140.02", "5. adjusted close": "109.1385043365843", "6. volume": "16828161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-01": { "1. open": "146.96", "2. high": "147.5", "3. low": "146.57", "4. close": "146.84", "5. adjusted close": "114.45434921285558", "6. volume": "2686289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-30": { "1. open": "145.13", "2. high": "146.93", "3. low": "144.71", "4. close": "146.59", "5. adjusted close": "114.25948686401865", "6. volume": "3245091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-29": { "1. open": "145.26", "2. high": "146.74", "3. low": "145.1", "4. close": "145.55", "5. adjusted close": "113.44885949285707", "6. volume": "2428626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-28": { "1. open": "147.01", "2. high": "147.3", "3. low": "144.9121", "4. close": "145.29", "5. adjusted close": "113.24620265006665", "6. volume": "3888869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-25": { "1. open": "145.38", "2. high": "146.93", "3. low": "144.945", "4. close": "146.84", "5. adjusted close": "114.45434921285558", "6. volume": "3594218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-24": { "1. open": "145.8", "2. high": "146.19", "3. low": "144.69", "4. close": "145.44", "5. adjusted close": "113.36312005936881", "6. volume": "3609679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-23": { "1. open": "146.43", "2. high": "146.5", "3. low": "144.57", "4. close": "144.61", "5. adjusted close": "112.71617706123023", "6. volume": "3202644", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-22": { "1. open": "146.52", "2. high": "146.81", "3. low": "145.35", "4. close": "146.36", "5. adjusted close": "114.0802135030887", "6. volume": "2437121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-21": { "1. open": "144.11", "2. high": "147.07", "3. low": "144.06", "4. close": "146.65", "5. adjusted close": "114.30625382773952", "6. volume": "4285711", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-18": { "1. open": "144.48", "2. high": "144.68", "3. low": "143.04", "4. close": "143.12", "5. adjusted close": "111.55479746216216", "6. volume": "9156505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-17": { "1. open": "147.55", "2. high": "148.06", "3. low": "145.28", "4. close": "145.6", "5. adjusted close": "113.48783196262443", "6. volume": "4367387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-16": { "1. open": "149.76", "2. high": "149.76", "3. low": "147.22", "4. close": "147.83", "5. adjusted close": "115.2260041142498", "6. volume": "3795420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-15": { "1. open": "149.85", "2. high": "149.91", "3. low": "148.6", "4. close": "149.36", "5. adjusted close": "116.41856168913178", "6. volume": "2513281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-14": { "1. open": "150.71", "2. high": "151.03", "3. low": "148.655", "4. close": "150.03", "5. adjusted close": "116.94079278401473", "6. volume": "3344845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-11": { "1. open": "150.43", "2. high": "151.845", "3. low": "150.37", "4. close": "151.28", "5. adjusted close": "117.91510452819935", "6. volume": "3438255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-10": { "1. open": "151.47", "2. high": "152.84", "3. low": "149.76", "4. close": "150.54", "5. adjusted close": "117.33831197564204", "6. volume": "4758488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-09": { "1. open": "149.03", "2. high": "151.07", "3. low": "148.82", "4. close": "150.67", "5. adjusted close": "117.43964039703724", "6. volume": "5303252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-08": { "1. open": "148.12", "2. high": "150.2", "3. low": "148.12", "4. close": "149.07", "5. adjusted close": "116.19252136448094", "6. volume": "5080099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-07": { "1. open": "147.55", "2. high": "148.74", "3. low": "147.17", "4. close": "148.02", "5. adjusted close": "115.37409949936587", "6. volume": "3462712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-04": { "1. open": "146.0", "2. high": "147.55", "3. low": "145.76", "4. close": "147.42", "5. adjusted close": "114.90642986215724", "6. volume": "3117905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-03": { "1. open": "144.91", "2. high": "145.88", "3. low": "144.04", "4. close": "145.55", "5. adjusted close": "113.44885949285707", "6. volume": "4130741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-02": { "1. open": "144.62", "2. high": "145.75", "3. low": "144.11", "4. close": "145.72", "5. adjusted close": "113.58136589006617", "6. volume": "2786916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-01": { "1. open": "145.0", "2. high": "145.83", "3. low": "143.75", "4. close": "144.19", "5. adjusted close": "112.38880831518418", "6. volume": "2417455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-28": { "1. open": "144.21", "2. high": "144.33", "3. low": "143.485", "4. close": "143.74", "5. adjusted close": "112.03805608727774", "6. volume": "2534811", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-27": { "1. open": "143.82", "2. high": "144.77", "3. low": "143.63", "4. close": "143.82", "5. adjusted close": "112.10041203890553", "6. volume": "5630345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-26": { "1. open": "143.5", "2. high": "143.9894", "3. low": "143.04", "4. close": "143.38", "5. adjusted close": "111.75745430495255", "6. volume": "3083789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-25": { "1. open": "144.92", "2. high": "145.0", "3. low": "143.2", "4. close": "143.79", "5. adjusted close": "112.0770285570451", "6. volume": "3937323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-24": { "1. open": "145.06", "2. high": "145.39", "3. low": "144.18", "4. close": "144.72", "5. adjusted close": "112.80191649471847", "6. volume": "3297570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-21": { "1. open": "144.28", "2. high": "145.69899999999998", "3. low": "144.28", "4. close": "144.74", "5. adjusted close": "112.81750548262542", "6. volume": "4033482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-20": { "1. open": "143.12", "2. high": "144.91", "3. low": "142.16", "4. close": "143.88", "5. adjusted close": "112.1471790026264", "6. volume": "4112690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-19": { "1. open": "142.32", "2. high": "143.2", "3. low": "140.92", "4. close": "143.19", "5. adjusted close": "111.6093589198365", "6. volume": "4300732", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-18": { "1. open": "144.78", "2. high": "145.3", "3. low": "143.23", "4. close": "143.91", "5. adjusted close": "112.17056248448682", "6. volume": "3824050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-17": { "1. open": "144.44", "2. high": "145.8", "3. low": "144.33", "4. close": "145.11", "5. adjusted close": "113.10590175890408", "6. volume": "4275172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-14": { "1. open": "145.11", "2. high": "145.69", "3. low": "143.96", "4. close": "144.68", "5. adjusted close": "112.77073851890457", "6. volume": "2747385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-13": { "1. open": "141.45", "2. high": "144.9", "3. low": "141.28", "4. close": "144.17", "5. adjusted close": "112.37321932727723", "6. volume": "4598920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-12": { "1. open": "143.84", "2. high": "144.15", "3. low": "141.14", "4. close": "141.3", "5. adjusted close": "110.13619956262936", "6. volume": "5959579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-11": { "1. open": "144.99", "2. high": "145.19", "3. low": "142.9", "4. close": "144.22", "5. adjusted close": "112.41219179704461", "6. volume": "7126404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-10": { "1. open": "145.8", "2. high": "148.38", "3. low": "145.8", "4. close": "146.17", "5. adjusted close": "113.9321181179726", "6. volume": "6983377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-07": { "1. open": "145.92", "2. high": "146.14", "3. low": "144.57", "4. close": "145.46", "5. adjusted close": "113.37870904727576", "6. volume": "7003467", "7. dividend amount": "1.6400", "8. split coefficient": "1.0" }, "2021-05-06": { "1. open": "145.26", "2. high": "148.515", "3. low": "145.18", "4. close": "148.42", "5. adjusted close": "114.39611146700659", "6. volume": "7503487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-05": { "1. open": "145.94", "2. high": "145.94", "3. low": "144.97", "4. close": "145.22", "5. adjusted close": "111.92968135856823", "6. volume": "4999900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-04": { "1. open": "144.41", "2. high": "146.59", "3. low": "144.33", "4. close": "145.75", "5. adjusted close": "112.33818384527834", "6. volume": "6350479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-03": { "1. open": "143.81", "2. high": "145.75", "3. low": "143.55", "4. close": "144.75", "5. adjusted close": "111.56742443639135", "6. volume": "5733463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-30": { "1. open": "143.7", "2. high": "143.83", "3. low": "140.55", "4. close": "141.88", "5. adjusted close": "109.3553449328857", "6. volume": "8872181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-29": { "1. open": "144.13", "2. high": "148.74", "3. low": "142.98", "4. close": "144.24", "5. adjusted close": "111.174337137859", "6. volume": "4353880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-28": { "1. open": "142.92", "2. high": "143.4", "3. low": "142.1", "4. close": "143.0", "5. adjusted close": "110.21859547083913", "6. volume": "3768129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-27": { "1. open": "141.69", "2. high": "142.56", "3. low": "140.75", "4. close": "142.01", "5. adjusted close": "109.455543656041", "6. volume": "3884037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-26": { "1. open": "142.42", "2. high": "143.63", "3. low": "141.48", "4. close": "141.57", "5. adjusted close": "109.11640951613073", "6. volume": "4710763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-23": { "1. open": "141.31", "2. high": "143.61", "3. low": "140.95", "4. close": "142.43", "5. adjusted close": "109.77926260777355", "6. volume": "4556700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-22": { "1. open": "143.7", "2. high": "144.74", "3. low": "141.0", "4. close": "141.28", "5. adjusted close": "108.89288928755352", "6. volume": "7101368", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-21": { "1. open": "138.06", "2. high": "143.73", "3. low": "137.71", "4. close": "143.55", "5. adjusted close": "110.64251314572698", "6. volume": "11909005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-20": { "1. open": "137.07", "2. high": "139.77", "3. low": "136.7", "4. close": "138.16", "5. adjusted close": "106.4881199318261", "6. volume": "15480579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-19": { "1. open": "133.6", "2. high": "133.815", "3. low": "132.58", "4. close": "133.12", "5. adjusted close": "102.6034925110357", "6. volume": "8198582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-16": { "1. open": "133.0", "2. high": "134.1", "3. low": "132.95", "4. close": "133.59", "5. adjusted close": "102.96574943321258", "6. volume": "5291756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-15": { "1. open": "133.28", "2. high": "133.87", "3. low": "132.22", "4. close": "132.58", "5. adjusted close": "102.18728243023673", "6. volume": "3883955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-14": { "1. open": "131.305", "2. high": "132.78", "3. low": "130.52", "4. close": "132.63", "5. adjusted close": "102.22582040068107", "6. volume": "5868049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-13": { "1. open": "133.0", "2. high": "133.62", "3. low": "130.38", "4. close": "131.18", "5. adjusted close": "101.10821925779494", "6. volume": "8033530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-12": { "1. open": "135.02", "2. high": "135.37", "3. low": "133.85", "4. close": "134.59", "5. adjusted close": "103.73650884209957", "6. volume": "3753959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-09": { "1. open": "134.87", "2. high": "135.74", "3. low": "134.71", "4. close": "135.73", "5. adjusted close": "104.61517456823073", "6. volume": "3023916", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-08": { "1. open": "134.57", "2. high": "135.6299", "3. low": "134.16", "4. close": "135.12", "5. adjusted close": "104.14501132880967", "6. volume": "4087228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-07": { "1. open": "133.84", "2. high": "134.94", "3. low": "133.78", "4. close": "134.93", "5. adjusted close": "103.99856704112115", "6. volume": "2976136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-06": { "1. open": "135.58", "2. high": "135.64", "3. low": "134.09", "4. close": "134.22", "5. adjusted close": "103.45132786081139", "6. volume": "3620964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-05": { "1. open": "133.64", "2. high": "136.69", "3. low": "133.4", "4. close": "135.93", "5. adjusted close": "104.76932645000814", "6. volume": "5471616", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-01": { "1. open": "133.76", "2. high": "133.93", "3. low": "132.27", "4. close": "133.23", "5. adjusted close": "102.68827604601326", "6. volume": "4074161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-31": { "1. open": "134.54", "2. high": "134.71", "3. low": "132.71", "4. close": "133.26", "5. adjusted close": "102.71139882827987", "6. volume": "4945315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-30": { "1. open": "135.86", "2. high": "136.27", "3. low": "134.02", "4. close": "134.72", "5. adjusted close": "103.83670756525487", "6. volume": "4790366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-29": { "1. open": "135.98", "2. high": "137.07", "3. low": "135.51", "4. close": "135.86", "5. adjusted close": "104.71537329138606", "6. volume": "4622664", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-26": { "1. open": "133.29", "2. high": "136.48", "3. low": "133.12", "4. close": "136.38", "5. adjusted close": "105.11616818400726", "6. volume": "5567592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-25": { "1. open": "130.33", "2. high": "133.24", "3. low": "129.77", "4. close": "133.07", "5. adjusted close": "102.56495454059134", "6. volume": "5553966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-24": { "1. open": "130.95", "2. high": "132.11", "3. low": "130.57", "4. close": "130.62", "5. adjusted close": "100.67659398881824", "6. volume": "4005027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-23": { "1. open": "130.44", "2. high": "131.56", "3. low": "129.8", "4. close": "130.46", "5. adjusted close": "100.55327248339631", "6. volume": "4356359", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-22": { "1. open": "128.5", "2. high": "130.72", "3. low": "127.89", "4. close": "130.55", "5. adjusted close": "100.62264083019615", "6. volume": "4164914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-19": { "1. open": "130.02", "2. high": "130.44", "3. low": "128.53", "4. close": "128.9", "5. adjusted close": "99.35088780553262", "6. volume": "9844983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-18": { "1. open": "128.94", "2. high": "130.995", "3. low": "127.79", "4. close": "130.06", "5. adjusted close": "100.24496871984152", "6. volume": "5835669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-17": { "1. open": "128.46", "2. high": "129.49", "3. low": "127.49", "4. close": "129.03", "5. adjusted close": "99.45108652868792", "6. volume": "4291351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-16": { "1. open": "128.28", "2. high": "128.52", "3. low": "127.34", "4. close": "128.24", "5. adjusted close": "98.84218659566721", "6. volume": "4653178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-15": { "1. open": "127.77", "2. high": "128.75", "3. low": "127.5401", "4. close": "128.58", "5. adjusted close": "99.10424479468878", "6. volume": "3421281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-12": { "1. open": "127.19", "2. high": "127.68", "3. low": "126.61", "4. close": "127.61", "5. adjusted close": "98.3566081680684", "6. volume": "4010100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-11": { "1. open": "128.09", "2. high": "128.64", "3. low": "126.78", "4. close": "127.14", "5. adjusted close": "97.99435124589152", "6. volume": "5146937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-10": { "1. open": "125.05", "2. high": "128.24", "3. low": "124.61", "4. close": "127.87", "5. adjusted close": "98.55700561437902", "6. volume": "7247807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-09": { "1. open": "125.4", "2. high": "126.43", "3. low": "124.16", "4. close": "124.18", "5. adjusted close": "95.71290339558604", "6. volume": "5609029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-08": { "1. open": "122.99", "2. high": "126.85", "3. low": "122.88", "4. close": "124.81", "5. adjusted close": "96.19848182318484", "6. volume": "7239191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-05": { "1. open": "120.64", "2. high": "123.75", "3. low": "120.25", "4. close": "122.83", "5. adjusted close": "94.6723781935886", "6. volume": "6949265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-04": { "1. open": "122.0", "2. high": "123.22", "3. low": "118.755", "4. close": "120.11", "5. adjusted close": "92.575912601416", "6. volume": "8068492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-03": { "1. open": "120.5", "2. high": "122.634", "3. low": "119.98", "4. close": "122.36", "5. adjusted close": "94.31012127141172", "6. volume": "7404269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-02": { "1. open": "120.74", "2. high": "121.9", "3. low": "120.26", "4. close": "120.33", "5. adjusted close": "92.74547967137113", "6. volume": "4524299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-01": { "1. open": "120.35", "2. high": "122.32", "3. low": "119.8649", "4. close": "120.74", "5. adjusted close": "93.06149102901479", "6. volume": "5715767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-26": { "1. open": "122.25", "2. high": "122.25", "3. low": "118.88", "4. close": "118.93", "5. adjusted close": "91.66641649892937", "6. volume": "8868848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-25": { "1. open": "123.37", "2. high": "124.35", "3. low": "122.335", "4. close": "122.47", "5. adjusted close": "94.39490480638929", "6. volume": "5672671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-24": { "1. open": "120.8", "2. high": "123.49", "3. low": "120.52", "4. close": "123.21", "5. adjusted close": "94.96526676896565", "6. volume": "5819983", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-23": { "1. open": "120.92", "2. high": "121.35", "3. low": "119.8", "4. close": "120.71", "5. adjusted close": "93.03836824674819", "6. volume": "4531464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-22": { "1. open": "118.5", "2. high": "121.125", "3. low": "118.44", "4. close": "120.86", "5. adjusted close": "93.15398215808123", "6. volume": "5838841", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-19": { "1. open": "120.75", "2. high": "120.76", "3. low": "118.38", "4. close": "118.99", "5. adjusted close": "91.71266206346257", "6. volume": "6578741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-18": { "1. open": "120.5", "2. high": "120.94", "3. low": "119.7", "4. close": "120.73", "5. adjusted close": "93.05378343492593", "6. volume": "5399145", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-17": { "1. open": "119.27", "2. high": "120.56", "3. low": "119.02", "4. close": "119.97", "5. adjusted close": "92.46800628417182", "6. volume": "3949876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-16": { "1. open": "120.15", "2. high": "120.6", "3. low": "119.36", "4. close": "120.07", "5. adjusted close": "92.54508222506051", "6. volume": "6639790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-12": { "1. open": "121.0", "2. high": "121.36", "3. low": "120.09", "4. close": "120.8", "5. adjusted close": "93.10773659354801", "6. volume": "3871195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-11": { "1. open": "122.0", "2. high": "122.205", "3. low": "120.63", "4. close": "120.91", "5. adjusted close": "93.19252012852559", "6. volume": "5381556", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-10": { "1. open": "123.03", "2. high": "123.41", "3. low": "121.2138", "4. close": "122.24", "5. adjusted close": "94.21763014234527", "6. volume": "4831858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-09": { "1. open": "121.9", "2. high": "122.5953", "3. low": "121.05", "4. close": "122.1", "5. adjusted close": "94.1097238251011", "6. volume": "4661655", "7. dividend amount": "1.6300", "8. split coefficient": "1.0" }, "2021-02-08": { "1. open": "122.62", "2. high": "123.9767", "3. low": "122.4", "4. close": "123.61", "5. adjusted close": "94.01845115995108", "6. volume": "5887999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-05": { "1. open": "121.0", "2. high": "121.81", "3. low": "120.52", "4. close": "121.79", "5. adjusted close": "92.63414907184244", "6. volume": "4565727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-04": { "1. open": "119.91", "2. high": "121.1", "3. low": "118.87", "4. close": "121.02", "5. adjusted close": "92.04848280379646", "6. volume": "4562124", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-03": { "1. open": "119.04", "2. high": "119.8", "3. low": "118.12", "4. close": "119.12", "5. adjusted close": "90.60333227225446", "6. volume": "6715366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-02": { "1. open": "119.36", "2. high": "121.0", "3. low": "119.28", "4. close": "119.44", "5. adjusted close": "90.84672604598785", "6. volume": "6311881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-01": { "1. open": "119.9", "2. high": "120.95", "3. low": "118.73", "4. close": "120.54", "5. adjusted close": "91.68339214319639", "6. volume": "6250508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-29": { "1. open": "120.22", "2. high": "121.3", "3. low": "118.9", "4. close": "119.11", "5. adjusted close": "90.59572621682528", "6. volume": "11825496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-28": { "1. open": "122.8", "2. high": "123.2", "3. low": "120.07", "4. close": "120.08", "5. adjusted close": "91.33351359345463", "6. volume": "8084051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-27": { "1. open": "122.08", "2. high": "124.79", "3. low": "121.6214", "4. close": "122.47", "5. adjusted close": "93.15136084102589", "6. volume": "12146541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-26": { "1. open": "119.18", "2. high": "122.59", "3. low": "118.42", "4. close": "122.49", "5. adjusted close": "93.16657295188422", "6. volume": "10694708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-25": { "1. open": "118.7624", "2. high": "119.538", "3. low": "117.45", "4. close": "118.58", "5. adjusted close": "90.19260527907936", "6. volume": "13686391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-22": { "1. open": "120.7", "2. high": "120.7", "3. low": "117.36", "4. close": "118.61", "5. adjusted close": "90.21542344536687", "6. volume": "38063533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-21": { "1. open": "130.12", "2. high": "132.24", "3. low": "130.05", "4. close": "131.65", "5. adjusted close": "100.13371972500252", "6. volume": "12819233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-20": { "1. open": "129.7", "2. high": "131.06", "3. low": "128.56", "4. close": "130.08", "5. adjusted close": "98.93956902262308", "6. volume": "5598705", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-19": { "1. open": "129.28", "2. high": "129.59", "3. low": "128.0885", "4. close": "129.02", "5. adjusted close": "98.13332714713123", "6. volume": "5397956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-15": { "1. open": "128.28", "2. high": "129.24", "3. low": "127.67", "4. close": "128.39", "5. adjusted close": "97.65414565509359", "6. volume": "4905506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-14": { "1. open": "128.02", "2. high": "130.16", "3. low": "127.55", "4. close": "128.97", "5. adjusted close": "98.09529686998538", "6. volume": "7503180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-13": { "1. open": "129.15", "2. high": "129.75", "3. low": "126.455", "4. close": "126.92", "5. adjusted close": "96.53605550700584", "6. volume": "7677739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-12": { "1. open": "129.09", "2. high": "129.85", "3. low": "127.94", "4. close": "129.21", "5. adjusted close": "98.27784220028542", "6. volume": "3729068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-11": { "1. open": "127.95", "2. high": "129.675", "3. low": "127.66", "4. close": "128.58", "5. adjusted close": "97.79866070824781", "6. volume": "5602466", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-08": { "1. open": "128.57", "2. high": "129.32", "3. low": "126.98", "4. close": "128.53", "5. adjusted close": "97.76063043110196", "6. volume": "4676487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-07": { "1. open": "130.04", "2. high": "130.46", "3. low": "128.26", "4. close": "128.99", "5. adjusted close": "98.11050898084372", "6. volume": "4507382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-06": { "1. open": "126.9", "2. high": "131.88", "3. low": "126.72", "4. close": "129.29", "5. adjusted close": "98.33869064371875", "6. volume": "7956740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-05": { "1. open": "125.01", "2. high": "126.68", "3. low": "124.61", "4. close": "126.14", "5. adjusted close": "95.94278318353071", "6. volume": "6114619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-04": { "1. open": "125.85", "2. high": "125.9174", "3. low": "123.04", "4. close": "123.94", "5. adjusted close": "94.26945098911365", "6. volume": "5179161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-31": { "1. open": "124.22", "2. high": "126.03", "3. low": "123.99", "4. close": "125.88", "5. adjusted close": "95.74502574237232", "6. volume": "3574696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-30": { "1. open": "123.8", "2. high": "124.85", "3. low": "123.63", "4. close": "124.34", "5. adjusted close": "94.57369320628038", "6. volume": "3380494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-29": { "1. open": "125.35", "2. high": "125.48", "3. low": "123.24", "4. close": "123.8", "5. adjusted close": "94.16296621310529", "6. volume": "3487007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-28": { "1. open": "125.1", "2. high": "126.6", "3. low": "124.46", "4. close": "124.82", "5. adjusted close": "94.93878386688047", "6. volume": "3583222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-24": { "1. open": "125.0", "2. high": "125.1", "3. low": "124.21", "4. close": "124.69", "5. adjusted close": "94.83990514630128", "6. volume": "1761122", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-23": { "1. open": "123.88", "2. high": "125.21", "3. low": "123.74", "4. close": "123.9", "5. adjusted close": "94.23902676739698", "6. volume": "2693889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-22": { "1. open": "123.31", "2. high": "124.22", "3. low": "122.41", "4. close": "123.61", "5. adjusted close": "94.01845115995108", "6. volume": "4337757", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-21": { "1. open": "123.97", "2. high": "124.18", "3. low": "121.72", "4. close": "123.39", "5. adjusted close": "93.85111794050938", "6. volume": "6115671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-18": { "1. open": "125.59", "2. high": "126.4", "3. low": "124.97", "4. close": "125.85", "5. adjusted close": "95.72220757608481", "6. volume": "7552845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-17": { "1. open": "126.08", "2. high": "126.09", "3. low": "124.91", "4. close": "125.55", "5. adjusted close": "95.49402591320977", "6. volume": "3787962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-16": { "1. open": "125.93", "2. high": "126.5728", "3. low": "125.286", "4. close": "125.55", "5. adjusted close": "95.49402591320977", "6. volume": "4530096", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-15": { "1. open": "124.39", "2. high": "125.93", "3. low": "123.44", "4. close": "125.93", "5. adjusted close": "95.78305601951817", "6. volume": "4359601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-14": { "1. open": "125.32", "2. high": "126.2435", "3. low": "123.47", "4. close": "123.53", "5. adjusted close": "93.95760271651774", "6. volume": "5050023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-11": { "1. open": "124.08", "2. high": "125.51", "3. low": "123.61", "4. close": "124.27", "5. adjusted close": "94.5204508182762", "6. volume": "4481416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-10": { "1. open": "126.35", "2. high": "126.93", "3. low": "124.94", "4. close": "124.96", "5. adjusted close": "95.04526864288883", "6. volume": "4803172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-09": { "1. open": "125.8", "2. high": "127.69", "3. low": "125.7", "4. close": "126.79", "5. adjusted close": "96.43717678642666", "6. volume": "6513517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-08": { "1. open": "125.32", "2. high": "126.33", "3. low": "124.64", "4. close": "125.71", "5. adjusted close": "95.61572280007645", "6. volume": "5395024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-07": { "1. open": "126.49", "2. high": "126.97", "3. low": "124.57", "4. close": "124.7", "5. adjusted close": "94.84751120173046", "6. volume": "8318500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-04": { "1. open": "123.97", "2. high": "127.38", "3. low": "123.64", "4. close": "127.2", "5. adjusted close": "96.74902505902256", "6. volume": "5522760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-03": { "1. open": "124.16", "2. high": "124.86", "3. low": "123.29", "4. close": "123.61", "5. adjusted close": "94.01845115995108", "6. volume": "4548161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-02": { "1. open": "122.85", "2. high": "124.64", "3. low": "122.41", "4. close": "124.62", "5. adjusted close": "94.7866627582971", "6. volume": "3690737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-01": { "1. open": "123.9", "2. high": "125.83", "3. low": "123.08", "4. close": "123.16", "5. adjusted close": "93.6761786656385", "6. volume": "5099334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-30": { "1. open": "124.1", "2. high": "125.0", "3. low": "123.09", "4. close": "123.52", "5. adjusted close": "93.94999666108856", "6. volume": "5987991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-27": { "1. open": "124.2", "2. high": "125.31299999999999", "3. low": "123.91", "4. close": "124.35", "5. adjusted close": "94.58129926170955", "6. volume": "2091186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-25": { "1. open": "122.93", "2. high": "124.33", "3. low": "122.11", "4. close": "124.2", "5. adjusted close": "94.46720843027202", "6. volume": "4135894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-24": { "1. open": "120.86", "2. high": "124.73", "3. low": "120.805", "4. close": "124.42", "5. adjusted close": "94.63454164971374", "6. volume": "7535949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-23": { "1. open": "117.43", "2. high": "120.515", "3. low": "117.27", "4. close": "120.09", "5. adjusted close": "91.3411196488838", "6. volume": "5655119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-20": { "1. open": "117.6", "2. high": "118.04", "3. low": "116.69", "4. close": "116.94", "5. adjusted close": "88.94521218869573", "6. volume": "5024593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-19": { "1. open": "116.54", "2. high": "117.45", "3. low": "115.89", "4. close": "117.18", "5. adjusted close": "89.1277575189958", "6. volume": "3439648", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-18": { "1. open": "117.72", "2. high": "118.88", "3. low": "116.75", "4. close": "116.77", "5. adjusted close": "88.81590924639987", "6. volume": "4606828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-17": { "1. open": "117.6", "2. high": "118.54", "3. low": "117.07", "4. close": "117.7", "5. adjusted close": "89.52327240131254", "6. volume": "4134455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-16": { "1. open": "118.3", "2. high": "118.55", "3. low": "117.12", "4. close": "118.36", "5. adjusted close": "90.02527205963766", "6. volume": "5293385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-13": { "1. open": "115.19", "2. high": "117.37", "3. low": "115.01", "4. close": "116.85", "5. adjusted close": "88.87675768983321", "6. volume": "4683512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-12": { "1. open": "115.63", "2. high": "116.37", "3. low": "113.48", "4. close": "114.5", "5. adjusted close": "87.08933466397863", "6. volume": "6500799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-11": { "1. open": "118.12", "2. high": "118.35", "3. low": "116.22", "4. close": "117.2", "5. adjusted close": "89.14296962985412", "6. volume": "4289601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-10": { "1. open": "116.69", "2. high": "118.17", "3. low": "116.25", "4. close": "117.91", "5. adjusted close": "89.68299956532508", "6. volume": "5622756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-09": { "1. open": "117.88", "2. high": "119.74", "3. low": "115.27", "4. close": "115.53", "5. adjusted close": "87.87275837318299", "6. volume": "8992152", "7. dividend amount": "1.6300", "8. split coefficient": "1.0" }, "2020-11-06": { "1. open": "115.08", "2. high": "115.1", "3. low": "113.39", "4. close": "114.04", "5. adjusted close": "85.53268491701766", "6. volume": "5249171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-05": { "1. open": "113.3", "2. high": "115.29", "3. low": "113.01", "4. close": "114.77", "5. adjusted close": "86.08020210387684", "6. volume": "4902206", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-04": { "1. open": "112.33", "2. high": "113.91", "3. low": "111.16", "4. close": "111.9", "5. adjusted close": "83.9276345336222", "6. volume": "5800071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-03": { "1. open": "114.0", "2. high": "115.65", "3. low": "113.63", "4. close": "114.16", "5. adjusted close": "85.62268774225478", "6. volume": "4204287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-02": { "1. open": "112.65", "2. high": "113.8265", "3. low": "112.25", "4. close": "112.91", "5. adjusted close": "84.68515831270136", "6. volume": "5311497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-30": { "1. open": "107.9", "2. high": "111.8", "3. low": "107.75", "4. close": "111.66", "5. adjusted close": "83.74762888314794", "6. volume": "7923882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-29": { "1. open": "107.25", "2. high": "109.64", "3. low": "106.55", "4. close": "108.91", "5. adjusted close": "81.68506413813041", "6. volume": "6760241", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-28": { "1. open": "108.66", "2. high": "109.73", "3. low": "105.92", "4. close": "106.65", "5. adjusted close": "79.99001092949783", "6. volume": "9427321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-27": { "1. open": "112.15", "2. high": "112.22", "3. low": "110.03", "4. close": "110.56", "5. adjusted close": "82.92260298514093", "6. volume": "5936106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-26": { "1. open": "114.45", "2. high": "114.9", "3. low": "111.84", "4. close": "112.22", "5. adjusted close": "84.16764206758788", "6. volume": "7203366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-23": { "1. open": "116.5", "2. high": "116.62", "3. low": "115.53", "4. close": "116.0", "5. adjusted close": "87.00273106255742", "6. volume": "3893362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-22": { "1. open": "115.0", "2. high": "116.06", "3. low": "112.98", "4. close": "115.76", "5. adjusted close": "86.82272541208316", "6. volume": "7858158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-21": { "1. open": "116.66", "2. high": "117.6899", "3. low": "114.79", "4. close": "115.06", "5. adjusted close": "86.29770893153325", "6. volume": "9755308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-20": { "1. open": "119.8", "2. high": "120.15", "3. low": "116.84", "4. close": "117.37", "5. adjusted close": "88.03026331734797", "6. volume": "21501073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-19": { "1. open": "126.8", "2. high": "127.35", "3. low": "125.08", "4. close": "125.52", "5. adjusted close": "94.14295519803626", "6. volume": "7478735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-16": { "1. open": "125.17", "2. high": "126.43", "3. low": "124.655", "4. close": "125.93", "5. adjusted close": "94.45046485092979", "6. volume": "4714320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-15": { "1. open": "124.08", "2. high": "125.215", "3. low": "123.85", "4. close": "124.89", "5. adjusted close": "93.67044036554134", "6. volume": "3389301", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-14": { "1. open": "125.13", "2. high": "126.94", "3. low": "125.13", "4. close": "125.94", "5. adjusted close": "94.45796508636622", "6. volume": "3730139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-13": { "1. open": "126.57", "2. high": "127.15", "3. low": "124.46", "4. close": "125.1", "5. adjusted close": "93.82794530970631", "6. volume": "5406088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-12": { "1. open": "128.07", "2. high": "128.25", "3. low": "126.44", "4. close": "127.21", "5. adjusted close": "95.41049498679249", "6. volume": "4635115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-09": { "1. open": "132.0", "2. high": "132.0", "3. low": "127.6", "4. close": "127.79", "5. adjusted close": "95.84550864210529", "6. volume": "8353704", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-08": { "1. open": "130.86", "2. high": "135.5", "3. low": "129.77", "4. close": "131.49", "5. adjusted close": "98.6205957535834", "6. volume": "25288926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-07": { "1. open": "122.67", "2. high": "124.39", "3. low": "122.32", "4. close": "124.07", "5. adjusted close": "93.0554210597543", "6. volume": "2815663", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-06": { "1. open": "122.58", "2. high": "124.83", "3. low": "121.59", "4. close": "121.97", "5. adjusted close": "91.48037161810456", "6. volume": "3872265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-05": { "1. open": "121.84", "2. high": "122.75", "3. low": "121.05", "4. close": "122.01", "5. adjusted close": "91.51037255985027", "6. volume": "3050949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-02": { "1. open": "119.04", "2. high": "121.75", "3. low": "118.82", "4. close": "120.57", "5. adjusted close": "90.43033865700471", "6. volume": "2925228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-01": { "1. open": "122.36", "2. high": "123.3", "3. low": "120.355", "4. close": "121.09", "5. adjusted close": "90.82035089969895", "6. volume": "3211661", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-30": { "1. open": "121.38", "2. high": "122.91", "3. low": "120.8", "4. close": "121.67", "5. adjusted close": "91.25536455501174", "6. volume": "3261235", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-29": { "1. open": "121.41", "2. high": "122.1858", "3. low": "120.21", "4. close": "120.94", "5. adjusted close": "90.70784736815253", "6. volume": "2130564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-28": { "1. open": "120.57", "2. high": "122.33", "3. low": "120.41", "4. close": "121.73", "5. adjusted close": "91.3003659676303", "6. volume": "3509576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-25": { "1. open": "117.6", "2. high": "119.41", "3. low": "116.94", "4. close": "118.95", "5. adjusted close": "89.21530051630349", "6. volume": "2953686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-24": { "1. open": "118.1", "2. high": "119.515", "3. low": "116.48", "4. close": "118.09", "5. adjusted close": "88.57028026877073", "6. volume": "3546160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-23": { "1. open": "120.8", "2. high": "121.59", "3. low": "118.43", "4. close": "118.83", "5. adjusted close": "89.12529769106636", "6. volume": "3939398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-22": { "1. open": "120.33", "2. high": "121.45", "3. low": "119.53", "4. close": "120.51", "5. adjusted close": "90.38533724438616", "6. volume": "2957809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-21": { "1. open": "120.48", "2. high": "120.7", "3. low": "118.58", "4. close": "120.25", "5. adjusted close": "90.19033112303904", "6. volume": "5311441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-18": { "1. open": "124.26", "2. high": "124.92", "3. low": "122.65", "4. close": "122.76", "5. adjusted close": "92.07289021758231", "6. volume": "5391570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-17": { "1. open": "122.62", "2. high": "125.55", "3. low": "121.97", "4. close": "124.92", "5. adjusted close": "93.69294107185063", "6. volume": "3171262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-16": { "1. open": "122.71", "2. high": "125.82", "3. low": "122.71", "4. close": "124.22", "5. adjusted close": "93.1679245913007", "6. volume": "3789458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-15": { "1. open": "122.82", "2. high": "123.4", "3. low": "122.24", "4. close": "122.44", "5. adjusted close": "91.83288268361663", "6. volume": "2915221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-14": { "1. open": "122.36", "2. high": "123.38", "3. low": "121.76", "4. close": "122.09", "5. adjusted close": "91.57037444334168", "6. volume": "3641887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-11": { "1. open": "121.39", "2. high": "122.7", "3. low": "120.73", "4. close": "121.46", "5. adjusted close": "91.09785961084675", "6. volume": "3548091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-10": { "1. open": "122.53", "2. high": "123.5764", "3. low": "120.24", "4. close": "120.56", "5. adjusted close": "90.4228384215683", "6. volume": "3978805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-09": { "1. open": "122.13", "2. high": "123.7", "3. low": "121.29", "4. close": "122.26", "5. adjusted close": "91.69787844576095", "6. volume": "3770678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-08": { "1. open": "122.16", "2. high": "122.87", "3. low": "120.71", "4. close": "121.21", "5. adjusted close": "90.91035372493607", "6. volume": "5210292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-04": { "1. open": "124.35", "2. high": "125.35", "3. low": "121.24", "4. close": "122.3", "5. adjusted close": "91.72787938750665", "6. volume": "6018238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-03": { "1. open": "128.19", "2. high": "129.95", "3. low": "123.65", "4. close": "124.45", "5. adjusted close": "93.34043000633854", "6. volume": "5716750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-02": { "1. open": "123.72", "2. high": "128.7", "3. low": "123.575", "4. close": "128.18", "5. adjusted close": "96.13801782412595", "6. volume": "6592430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-01": { "1. open": "122.85", "2. high": "123.95", "3. low": "122.15", "4. close": "123.4", "5. adjusted close": "92.55290528551367", "6. volume": "3155623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-31": { "1. open": "125.25", "2. high": "125.25", "3. low": "123.03", "4. close": "123.31", "5. adjusted close": "92.48540316658583", "6. volume": "4827879", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-28": { "1. open": "124.96", "2. high": "125.3", "3. low": "124.2187", "4. close": "125.07", "5. adjusted close": "93.80544460339704", "6. volume": "3099940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-27": { "1. open": "124.6", "2. high": "125.1", "3. low": "123.98", "4. close": "124.65", "5. adjusted close": "93.4904347150671", "6. volume": "3422654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-26": { "1. open": "124.95", "2. high": "125.12", "3. low": "123.95", "4. close": "124.17", "5. adjusted close": "93.13042341411857", "6. volume": "3388687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-25": { "1. open": "126.0", "2. high": "126.82", "3. low": "124.49", "4. close": "124.64", "5. adjusted close": "93.48293447963066", "6. volume": "2977697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-24": { "1. open": "123.79", "2. high": "126.06", "3. low": "123.36", "4. close": "125.68", "5. adjusted close": "94.26295896501911", "6. volume": "4070816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-21": { "1. open": "123.01", "2. high": "123.4842", "3. low": "122.31", "4. close": "123.16", "5. adjusted close": "92.3728996350394", "6. volume": "3385051", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-20": { "1. open": "123.2", "2. high": "124.04", "3. low": "122.81", "4. close": "123.15", "5. adjusted close": "92.36539939960298", "6. volume": "2561164", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-19": { "1. open": "124.83", "2. high": "125.5", "3. low": "123.5", "4. close": "123.84", "5. adjusted close": "92.88291564471648", "6. volume": "3743949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-18": { "1. open": "125.0", "2. high": "125.5", "3. low": "124.24", "4. close": "124.92", "5. adjusted close": "93.69294107185063", "6. volume": "2882355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-17": { "1. open": "125.25", "2. high": "125.59", "3. low": "124.41", "4. close": "124.44", "5. adjusted close": "93.33292977090211", "6. volume": "3336459", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-14": { "1. open": "124.2", "2. high": "125.56", "3. low": "123.91", "4. close": "125.27", "5. adjusted close": "93.95544931212558", "6. volume": "2963753", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-13": { "1. open": "125.96", "2. high": "126.39", "3. low": "124.77", "4. close": "125.03", "5. adjusted close": "93.77544366165132", "6. volume": "3171258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-12": { "1. open": "127.61", "2. high": "127.79", "3. low": "125.876", "4. close": "126.7", "5. adjusted close": "95.0279829795347", "6. volume": "3530177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-11": { "1. open": "128.76", "2. high": "130.47", "3. low": "126.61", "4. close": "126.75", "5. adjusted close": "95.06548415671683", "6. volume": "5001176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-10": { "1. open": "125.42", "2. high": "127.24", "3. low": "125.1849", "4. close": "127.11", "5. adjusted close": "95.33549263242821", "6. volume": "3968295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-07": { "1. open": "123.5", "2. high": "125.07", "3. low": "123.21", "4. close": "124.96", "5. adjusted close": "93.72294201359632", "6. volume": "3651226", "7. dividend amount": "1.6300", "8. split coefficient": "1.0" }, "2020-08-06": { "1. open": "125.0", "2. high": "126.26", "3. low": "125.0", "4. close": "126.12", "5. adjusted close": "93.37496995619536", "6. volume": "3417131", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-05": { "1. open": "126.73", "2. high": "126.75", "3. low": "124.61", "4. close": "125.45", "5. adjusted close": "92.87892468287906", "6. volume": "3675400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-04": { "1. open": "123.82", "2. high": "125.86", "3. low": "123.82", "4. close": "125.84", "5. adjusted close": "93.16766745391392", "6. volume": "3431366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-03": { "1. open": "123.5", "2. high": "124.41", "3. low": "122.15", "4. close": "124.31", "5. adjusted close": "92.03490735216178", "6. volume": "3526574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-31": { "1. open": "122.71", "2. high": "122.99", "3. low": "121.09", "4. close": "122.94", "5. adjusted close": "91.0206058231419", "6. volume": "5277652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-30": { "1. open": "123.71", "2. high": "123.9046", "3. low": "121.64", "4. close": "122.9", "5. adjusted close": "90.99099117995884", "6. volume": "3988062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-29": { "1. open": "124.56", "2. high": "125.99", "3. low": "124.07", "4. close": "125.32", "5. adjusted close": "92.7826770925341", "6. volume": "2833141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-28": { "1. open": "125.82", "2. high": "126.34", "3. low": "124.15", "4. close": "124.47", "5. adjusted close": "92.15336592489403", "6. volume": "4178176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-27": { "1. open": "124.86", "2. high": "126.32", "3. low": "124.71", "4. close": "126.21", "5. adjusted close": "93.44160290335724", "6. volume": "3733547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-24": { "1. open": "126.48", "2. high": "127.6459", "3. low": "125.5", "4. close": "125.79", "5. adjusted close": "93.1306491499351", "6. volume": "3531076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-23": { "1. open": "129.1", "2. high": "129.37", "3. low": "127.15", "4. close": "127.33", "5. adjusted close": "94.27081291248298", "6. volume": "4220136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-22": { "1. open": "125.9", "2. high": "129.47", "3. low": "125.8", "4. close": "128.67", "5. adjusted close": "95.26290345911556", "6. volume": "8195366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-21": { "1. open": "131.16", "2. high": "132.17", "3. low": "125.8", "4. close": "126.06", "5. adjusted close": "93.33054799142076", "6. volume": "15356679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-20": { "1. open": "126.07", "2. high": "127.07", "3. low": "125.14", "4. close": "126.37", "5. adjusted close": "93.5600614760895", "6. volume": "9737157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-17": { "1. open": "124.39", "2. high": "125.63", "3. low": "123.2", "4. close": "125.11", "5. adjusted close": "92.62720021582302", "6. volume": "3983972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-16": { "1. open": "122.68", "2. high": "124.48", "3. low": "122.16", "4. close": "124.01", "5. adjusted close": "91.81279752828883", "6. volume": "4328856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-15": { "1. open": "122.4", "2. high": "123.96", "3. low": "122.15", "4. close": "123.0", "5. adjusted close": "91.06502778791649", "6. volume": "4470095", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-14": { "1. open": "118.62", "2. high": "120.89", "3. low": "117.92", "4. close": "120.6", "5. adjusted close": "89.28814919693275", "6. volume": "4531393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-13": { "1. open": "119.78", "2. high": "120.99", "3. low": "118.66", "4. close": "119.2", "5. adjusted close": "88.25163668552558", "6. volume": "4644595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-10": { "1. open": "115.5", "2. high": "118.57", "3. low": "115.29", "4. close": "118.35", "5. adjusted close": "87.6223255178855", "6. volume": "4285088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-09": { "1. open": "118.0", "2. high": "118.0", "3. low": "115.2", "4. close": "115.71", "5. adjusted close": "85.66775906780339", "6. volume": "4760875", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-08": { "1. open": "118.06", "2. high": "118.64", "3. low": "116.48", "4. close": "117.71", "5. adjusted close": "87.14849122695651", "6. volume": "5191792", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-07": { "1. open": "119.0", "2. high": "119.51", "3. low": "117.33", "4. close": "117.58", "5. adjusted close": "87.05224363661155", "6. volume": "4278088", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-06": { "1. open": "121.25", "2. high": "121.85", "3. low": "119.46", "4. close": "120.19", "5. adjusted close": "88.98459910430637", "6. volume": "4044188", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-02": { "1. open": "119.69", "2. high": "121.42", "3. low": "119.26", "4. close": "119.7", "5. adjusted close": "88.62181972531386", "6. volume": "3745663", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-01": { "1. open": "120.27", "2. high": "121.23", "3. low": "118.37", "4. close": "118.54", "5. adjusted close": "87.76299507300506", "6. volume": "4657168", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-30": { "1. open": "119.19", "2. high": "121.2", "3. low": "119.0", "4. close": "120.77", "5. adjusted close": "89.41401143046077", "6. volume": "3916381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-29": { "1. open": "117.98", "2. high": "119.78", "3. low": "117.37", "4. close": "119.75", "5. adjusted close": "88.65883802929268", "6. volume": "4159488", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-26": { "1. open": "118.26", "2. high": "118.99", "3. low": "116.26", "4. close": "117.19", "5. adjusted close": "86.7635008655767", "6. volume": "10749166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-25": { "1. open": "116.76", "2. high": "119.21", "3. low": "116.1", "4. close": "119.03", "5. adjusted close": "88.12577445199757", "6. volume": "6128720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-24": { "1. open": "118.32", "2. high": "118.32", "3. low": "115.88", "4. close": "116.42", "5. adjusted close": "86.19341898430275", "6. volume": "6747421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-23": { "1. open": "122.01", "2. high": "122.9", "3. low": "119.23", "4. close": "119.41", "5. adjusted close": "88.40711356223666", "6. volume": "6628278", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-22": { "1. open": "122.12", "2. high": "122.5", "3. low": "120.53", "4. close": "121.07", "5. adjusted close": "89.63612125433373", "6. volume": "4762601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-19": { "1. open": "126.17", "2. high": "126.82", "3. low": "122.25", "4. close": "122.47", "5. adjusted close": "90.67263376574093", "6. volume": "8098994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-18": { "1. open": "123.0", "2. high": "124.4", "3. low": "122.33", "4. close": "124.16", "5. adjusted close": "91.9238524402253", "6. volume": "2860286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-17": { "1. open": "125.83", "2. high": "126.25", "3. low": "123.4", "4. close": "124.15", "5. adjusted close": "91.91644877942954", "6. volume": "3153862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-16": { "1. open": "125.0", "2. high": "127.5", "3. low": "123.16", "4. close": "125.15", "5. adjusted close": "92.6568148590061", "6. volume": "5605791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-15": { "1. open": "119.19", "2. high": "122.37", "3. low": "118.29", "4. close": "121.65", "5. adjusted close": "90.06553358048815", "6. volume": "5148756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-12": { "1. open": "121.25", "2. high": "123.12", "3. low": "119.28", "4. close": "121.91", "5. adjusted close": "90.25802876117805", "6. volume": "6218003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-11": { "1. open": "126.03", "2. high": "126.1", "3. low": "117.84", "4. close": "118.01", "5. adjusted close": "87.37060105082948", "6. volume": "11753674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-10": { "1. open": "132.15", "2. high": "132.23", "3. low": "129.8", "4. close": "129.87", "5. adjusted close": "96.15134275460744", "6. volume": "4725055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-09": { "1. open": "133.52", "2. high": "133.6", "3. low": "131.02", "4. close": "131.87", "5. adjusted close": "97.63207491376056", "6. volume": "5391520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-08": { "1. open": "132.27", "2. high": "135.88", "3. low": "132.27", "4. close": "135.75", "5. adjusted close": "100.50469530251759", "6. volume": "5368387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-05": { "1. open": "133.89", "2. high": "134.23", "3. low": "131.75", "4. close": "132.06", "5. adjusted close": "97.7727444688801", "6. volume": "5892718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-04": { "1. open": "127.78", "2. high": "128.95", "3. low": "127.02", "4. close": "128.89", "5. adjusted close": "95.4257839966224", "6. volume": "3864131", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-03": { "1. open": "127.15", "2. high": "129.6", "3. low": "127.0", "4. close": "129.05", "5. adjusted close": "95.54424256935468", "6. volume": "3913804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-02": { "1. open": "125.67", "2. high": "126.0", "3. low": "124.66", "4. close": "126.0", "5. adjusted close": "93.28612602664617", "6. volume": "2976908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-01": { "1. open": "124.64", "2. high": "125.75", "3. low": "124.03", "4. close": "124.89", "5. adjusted close": "92.46431967831619", "6. volume": "2867306", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-29": { "1. open": "123.67", "2. high": "125.13", "3. low": "122.24", "4. close": "124.9", "5. adjusted close": "92.47172333911196", "6. volume": "7929905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-28": { "1. open": "126.87", "2. high": "126.97", "3. low": "124.22", "4. close": "124.53", "5. adjusted close": "92.19778788966863", "6. volume": "3915224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-27": { "1. open": "123.94", "2. high": "125.83", "3. low": "123.47", "4. close": "125.54", "5. adjusted close": "92.94555763004095", "6. volume": "5725163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-26": { "1. open": "121.3", "2. high": "122.62", "3. low": "121.01", "4. close": "121.76", "5. adjusted close": "90.14697384924158", "6. volume": "5467436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-22": { "1. open": "119.37", "2. high": "119.47", "3. low": "117.59", "4. close": "118.39", "5. adjusted close": "87.65194016106857", "6. volume": "4179906", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-21": { "1. open": "120.99", "2. high": "121.72", "3. low": "118.97", "4. close": "119.12", "5. adjusted close": "88.19240739915946", "6. volume": "4018329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-20": { "1. open": "120.93", "2. high": "122.47", "3. low": "120.6", "4. close": "121.38", "5. adjusted close": "89.86563473900247", "6. volume": "3840563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-19": { "1. open": "121.19", "2. high": "122.17", "3. low": "120.14", "4. close": "120.29", "5. adjusted close": "89.05863571226404", "6. volume": "3239964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-18": { "1. open": "119.88", "2. high": "122.36", "3. low": "119.75", "4. close": "121.56", "5. adjusted close": "89.99890063332626", "6. volume": "4205425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-15": { "1. open": "115.93", "2. high": "117.39", "3. low": "115.25", "4. close": "116.98", "5. adjusted close": "86.60802398886563", "6. volume": "4785773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-14": { "1. open": "114.57", "2. high": "117.09", "3. low": "111.81", "4. close": "116.95", "5. adjusted close": "86.58581300647833", "6. volume": "5255607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-13": { "1. open": "119.95", "2. high": "119.99", "3. low": "114.85", "4. close": "115.73", "5. adjusted close": "85.68256638939494", "6. volume": "5874676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-12": { "1. open": "123.01", "2. high": "124.32", "3. low": "120.26", "4. close": "120.26", "5. adjusted close": "89.03642472987673", "6. volume": "4779635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-11": { "1. open": "121.81", "2. high": "123.45", "3. low": "120.67", "4. close": "122.59", "5. adjusted close": "90.76147769529011", "6. volume": "3533382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-08": { "1. open": "122.67", "2. high": "123.23", "3. low": "121.06", "4. close": "122.99", "5. adjusted close": "91.05762412712073", "6. volume": "5002450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-07": { "1. open": "122.98", "2. high": "123.26", "3. low": "120.85", "4. close": "121.23", "5. adjusted close": "89.754579827066", "6. volume": "4412047", "7. dividend amount": "1.6300", "8. split coefficient": "1.0" }, "2020-05-06": { "1. open": "123.24", "2. high": "124.05", "3. low": "122.41", "4. close": "123.17", "5. adjusted close": "89.98104832573432", "6. volume": "3861081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-05": { "1. open": "123.39", "2. high": "124.32", "3. low": "122.47", "4. close": "122.58", "5. adjusted close": "89.55002763472041", "6. volume": "3897761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-04": { "1. open": "120.82", "2. high": "121.97", "3. low": "119.39", "4. close": "121.68", "5. adjusted close": "88.89253844503818", "6. volume": "4016551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-01": { "1. open": "123.19", "2. high": "123.47", "3. low": "121.39", "4. close": "121.87", "5. adjusted close": "89.03134171841555", "6. volume": "4923913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-30": { "1. open": "126.52", "2. high": "127.27", "3. low": "125.22", "4. close": "125.56", "5. adjusted close": "91.72704739611271", "6. volume": "6630032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-29": { "1. open": "128.88", "2. high": "129.31", "3. low": "127.53", "4. close": "128.69", "5. adjusted close": "94.0136486891187", "6. volume": "5252734", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-28": { "1. open": "128.03", "2. high": "128.2", "3. low": "125.38", "4. close": "126.27", "5. adjusted close": "92.24573331241757", "6. volume": "4775867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-27": { "1. open": "125.56", "2. high": "126.99", "3. low": "125.47", "4. close": "125.92", "5. adjusted close": "91.9900430719856", "6. volume": "4920443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-24": { "1. open": "122.41", "2. high": "125.0", "3. low": "120.76", "4. close": "124.72", "5. adjusted close": "91.11339081907595", "6. volume": "4985575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-23": { "1. open": "119.57", "2. high": "123.03", "3. low": "119.12", "4. close": "121.35", "5. adjusted close": "88.65145907548802", "6. volume": "6873899", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-22": { "1. open": "119.87", "2. high": "120.33", "3. low": "117.55", "4. close": "119.31", "5. adjusted close": "87.16115024554163", "6. volume": "7085901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-21": { "1. open": "114.0", "2. high": "117.15", "3. low": "112.06", "4. close": "116.76", "5. adjusted close": "85.29826420810863", "6. volume": "14341304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-20": { "1. open": "119.15", "2. high": "122.86", "3. low": "118.14", "4. close": "120.41", "5. adjusted close": "87.96474814404213", "6. volume": "7965530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-17": { "1. open": "119.3", "2. high": "120.39", "3. low": "117.92", "4. close": "120.12", "5. adjusted close": "87.75289051625565", "6. volume": "4964018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-16": { "1. open": "119.01", "2. high": "119.75", "3. low": "114.42", "4. close": "115.73", "5. adjusted close": "84.54580435769452", "6. volume": "6438128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-15": { "1. open": "119.12", "2. high": "120.19", "3. low": "116.76", "4. close": "118.69", "5. adjusted close": "86.70821324820497", "6. volume": "5632156", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-14": { "1. open": "123.46", "2. high": "125.18", "3. low": "122.62", "4. close": "123.91", "5. adjusted close": "90.52165054836193", "6. volume": "5087292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-13": { "1. open": "121.63", "2. high": "121.8", "3. low": "118.04", "4. close": "121.15", "5. adjusted close": "88.50535036666976", "6. volume": "5118777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-09": { "1. open": "120.48", "2. high": "122.92", "3. low": "120.17", "4. close": "121.5", "5. adjusted close": "88.76104060710173", "6. volume": "5576210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-08": { "1. open": "116.31", "2. high": "119.96", "3. low": "115.07", "4. close": "119.29", "5. adjusted close": "87.14653937465981", "6. volume": "5155987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-07": { "1. open": "118.8", "2. high": "119.57", "3. low": "114.87", "4. close": "114.94", "5. adjusted close": "83.96867495786233", "6. volume": "5592463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-06": { "1. open": "110.35", "2. high": "115.63", "3. low": "110.13", "4. close": "114.82", "5. adjusted close": "83.88100973257136", "6. volume": "7026457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-03": { "1. open": "108.92", "2. high": "110.07", "3. low": "104.92", "4. close": "106.34", "5. adjusted close": "77.68600047867653", "6. volume": "4538113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-02": { "1. open": "105.37", "2. high": "110.32", "3. low": "105.14", "4. close": "110.0", "5. adjusted close": "80.35978985005094", "6. volume": "6327540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-01": { "1. open": "106.36", "2. high": "109.92", "3. low": "104.52", "4. close": "105.14", "5. adjusted close": "76.80934822576688", "6. volume": "6111890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-31": { "1. open": "112.0", "2. high": "113.81", "3. low": "110.17", "4. close": "110.93", "5. adjusted close": "81.03919534605593", "6. volume": "6342167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-30": { "1. open": "108.09", "2. high": "113.46", "3. low": "107.81", "4. close": "112.93", "5. adjusted close": "82.50028243423867", "6. volume": "5562501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-27": { "1. open": "108.58", "2. high": "111.5", "3. low": "107.65", "4. close": "108.03", "5. adjusted close": "78.92061906819094", "6. volume": "6421470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-26": { "1. open": "106.91", "2. high": "113.15", "3. low": "105.57", "4. close": "112.89", "5. adjusted close": "82.47106069247502", "6. volume": "7153135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-25": { "1. open": "105.48", "2. high": "112.48", "3. low": "102.83", "4. close": "105.85", "5. adjusted close": "77.32803414207176", "6. volume": "8646557", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-24": { "1. open": "99.99", "2. high": "106.04", "3. low": "99.26", "4. close": "105.48", "5. adjusted close": "77.05773303075794", "6. volume": "7967768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-23": { "1. open": "94.6", "2. high": "97.74", "3. low": "90.56", "4. close": "94.77", "5. adjusted close": "69.23361167353934", "6. volume": "9718602", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-20": { "1. open": "100.92", "2. high": "100.99", "3. low": "94.71", "4. close": "95.39", "5. adjusted close": "69.68654867087601", "6. volume": "10543213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-19": { "1. open": "102.33", "2. high": "103.69", "3. low": "98.24", "4. close": "100.34", "5. adjusted close": "73.3027392141283", "6. volume": "8391294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-18": { "1. open": "99.41", "2. high": "106.93", "3. low": "99.4", "4. close": "103.55", "5. adjusted close": "75.6477839906616", "6. volume": "8751994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-17": { "1. open": "100.61", "2. high": "107.4", "3. low": "97.1", "4. close": "106.65", "5. adjusted close": "77.91246897734486", "6. volume": "8887501", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-16": { "1. open": "98.0", "2. high": "107.41", "3. low": "95.0", "4. close": "99.08", "5. adjusted close": "72.38225434857317", "6. volume": "10564044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-13": { "1. open": "108.68", "2. high": "109.16", "3. low": "100.81", "4. close": "107.95", "5. adjusted close": "78.86217558466363", "6. volume": "12493419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-12": { "1. open": "109.65", "2. high": "109.8", "3. low": "102.28", "4. close": "102.81", "5. adjusted close": "75.10718176803398", "6. volume": "12485925", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-11": { "1. open": "121.01", "2. high": "122.58", "3. low": "116.38", "4. close": "117.97", "5. adjusted close": "86.18222189645918", "6. volume": "8446480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-10": { "1. open": "122.78", "2. high": "124.88", "3. low": "115.76", "4. close": "124.77", "5. adjusted close": "91.14991799628052", "6. volume": "11403865", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-09": { "1. open": "120.16", "2. high": "122.41", "3. low": "117.28", "4. close": "117.81", "5. adjusted close": "86.06533492940457", "6. volume": "10750357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-06": { "1. open": "126.7", "2. high": "128.33", "3. low": "124.52", "4. close": "127.73", "5. adjusted close": "93.31232688679098", "6. volume": "8192525", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-05": { "1. open": "130.5", "2. high": "132.29", "3. low": "128.45", "4. close": "129.55", "5. adjusted close": "94.64191613703728", "6. volume": "5445193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-04": { "1. open": "131.58", "2. high": "134.28", "3. low": "129.0", "4. close": "134.22", "5. adjusted close": "98.05355448794398", "6. volume": "4994682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-03": { "1. open": "134.48", "2. high": "136.1", "3. low": "127.8", "4. close": "128.9", "5. adjusted close": "94.16706283337788", "6. volume": "7893390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-02": { "1. open": "130.75", "2. high": "134.44", "3. low": "127.95", "4. close": "134.3", "5. adjusted close": "98.11199797147131", "6. volume": "8528971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-28": { "1. open": "129.98", "2. high": "131.09", "3. low": "126.36", "4. close": "130.15", "5. adjusted close": "95.08024226349211", "6. volume": "13009236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-27": { "1. open": "137.24", "2. high": "138.69", "3. low": "133.01", "4. close": "133.11", "5. adjusted close": "97.24265115400257", "6. volume": "8404903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-26": { "1. open": "142.9", "2. high": "144.06", "3. low": "139.6", "4. close": "139.75", "5. adjusted close": "102.09346028676927", "6. volume": "5407690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-25": { "1. open": "146.51", "2. high": "147.07", "3. low": "141.26", "4. close": "141.71", "5. adjusted close": "103.52532563318837", "6. volume": "6210878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-24": { "1. open": "145.51", "2. high": "148.05", "3. low": "145.38", "4. close": "146.43", "5. adjusted close": "106.97349116129965", "6. volume": "5447948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-21": { "1. open": "151.04", "2. high": "151.04", "3. low": "148.84", "4. close": "149.84", "5. adjusted close": "109.46464464665122", "6. volume": "3536740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-20": { "1. open": "150.81", "2. high": "151.62", "3. low": "149.51", "4. close": "151.22", "5. adjusted close": "110.47279473749731", "6. volume": "2880483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-19": { "1. open": "151.54", "2. high": "151.89", "3. low": "150.31", "4. close": "150.86", "5. adjusted close": "110.20979906162444", "6. volume": "2732905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-18": { "1. open": "149.79", "2. high": "151.38", "3. low": "149.64", "4. close": "151.1", "5. adjusted close": "110.38512951220635", "6. volume": "3343038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-14": { "1. open": "154.42", "2. high": "154.56", "3. low": "149.77", "4. close": "150.7", "5. adjusted close": "110.0929120945698", "6. volume": "6095081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-13": { "1. open": "154.37", "2. high": "154.83", "3. low": "153.41", "4. close": "154.31", "5. adjusted close": "112.73017428873966", "6. volume": "3819757", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-12": { "1. open": "153.75", "2. high": "155.6", "3. low": "153.52", "4. close": "155.31", "5. adjusted close": "113.46071783283102", "6. volume": "4437792", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-11": { "1. open": "155.12", "2. high": "155.22", "3. low": "152.73", "4. close": "153.48", "5. adjusted close": "112.12382314714381", "6. volume": "3833574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-10": { "1. open": "152.97", "2. high": "154.44", "3. low": "151.58", "4. close": "154.43", "5. adjusted close": "112.81783951403062", "6. volume": "5237553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-07": { "1. open": "154.55", "2. high": "155.54", "3. low": "152.92", "4. close": "153.41", "5. adjusted close": "112.07268509905742", "6. volume": "6414553", "7. dividend amount": "1.6200", "8. split coefficient": "1.0" }, "2020-02-06": { "1. open": "156.82", "2. high": "158.75", "3. low": "155.42", "4. close": "156.76", "5. adjusted close": "113.32331881654028", "6. volume": "8394374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-05": { "1. open": "150.21", "2. high": "157.44", "3. low": "150.15", "4. close": "156.33", "5. adjusted close": "113.01246766132779", "6. volume": "14379714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-04": { "1. open": "147.78", "2. high": "149.38", "3. low": "146.88", "4. close": "149.11", "5. adjusted close": "107.79305989241084", "6. volume": "5619700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-03": { "1. open": "144.25", "2. high": "147.28", "3. low": "143.9", "4. close": "146.27", "5. adjusted close": "105.73999644868174", "6. volume": "8886414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-31": { "1. open": "142.9", "2. high": "144.05", "3. low": "140.79", "4. close": "143.73", "5. adjusted close": "103.90380590393809", "6. volume": "18987138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-30": { "1. open": "136.76", "2. high": "136.97", "3. low": "134.97", "4. close": "136.77", "5. adjusted close": "98.87235464747522", "6. volume": "5007038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-29": { "1. open": "139.17", "2. high": "139.58", "3. low": "137.6", "4. close": "137.69", "5. adjusted close": "99.53743153769732", "6. volume": "3053189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-28": { "1. open": "139.5", "2. high": "140.47", "3. low": "138.75", "4. close": "139.55", "5. adjusted close": "100.88204351140723", "6. volume": "3449000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-27": { "1. open": "138.5", "2. high": "140.07", "3. low": "138.1", "4. close": "138.62", "5. adjusted close": "100.20973752455228", "6. volume": "4165146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-24": { "1. open": "143.39", "2. high": "143.92", "3. low": "140.46", "4. close": "140.56", "5. adjusted close": "101.61218227132498", "6. volume": "5579292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-23": { "1. open": "144.2", "2. high": "144.41", "3. low": "142.15", "4. close": "142.87", "5. adjusted close": "103.28210359351309", "6. volume": "5654308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-22": { "1. open": "143.32", "2. high": "145.79", "3. low": "142.55", "4. close": "143.89", "5. adjusted close": "104.01947145006366", "6. volume": "16464948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-21": { "1. open": "137.81", "2. high": "139.35", "3. low": "137.6", "4. close": "139.17", "5. adjusted close": "100.60733783935896", "6. volume": "7130819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-17": { "1. open": "136.54", "2. high": "138.33", "3. low": "136.16", "4. close": "138.31", "5. adjusted close": "99.98563552893395", "6. volume": "5622251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-16": { "1. open": "137.32", "2. high": "138.19", "3. low": "137.01", "4. close": "137.98", "5. adjusted close": "99.74707534004993", "6. volume": "4319896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-15": { "1. open": "136.0", "2. high": "138.06", "3. low": "135.71", "4. close": "136.62", "5. adjusted close": "98.76391819798249", "6. volume": "4045591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-14": { "1. open": "136.28", "2. high": "137.14", "3. low": "135.55", "4. close": "135.82", "5. adjusted close": "98.18559046735456", "6. volume": "3680958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-13": { "1. open": "135.48", "2. high": "136.64", "3. low": "135.07", "4. close": "136.6", "5. adjusted close": "98.74946000471678", "6. volume": "3162843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-10": { "1. open": "137.0", "2. high": "137.87", "3. low": "136.31", "4. close": "136.69", "5. adjusted close": "98.81452187441242", "6. volume": "3255398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-09": { "1. open": "135.74", "2. high": "136.79", "3. low": "135.31", "4. close": "136.74", "5. adjusted close": "98.85066735757668", "6. volume": "3730549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-08": { "1. open": "134.51", "2. high": "135.86", "3. low": "133.92", "4. close": "135.31", "5. adjusted close": "97.81690653907927", "6. volume": "4345952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-07": { "1. open": "133.69", "2. high": "134.96", "3. low": "133.4", "4. close": "134.19", "5. adjusted close": "97.00724771620018", "6. volume": "3267592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-06": { "1. open": "133.42", "2. high": "134.24", "3. low": "133.2", "4. close": "134.1", "5. adjusted close": "96.94218584650454", "6. volume": "2421128", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-03": { "1. open": "133.57", "2. high": "134.86", "3. low": "133.56", "4. close": "134.34", "5. adjusted close": "97.11568416569293", "6. volume": "2373470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-02": { "1. open": "135.0", "2. high": "135.92", "3. low": "134.77", "4. close": "135.42", "5. adjusted close": "97.8964266020406", "6. volume": "3148461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-31": { "1. open": "132.53", "2. high": "134.12", "3. low": "132.4", "4. close": "134.04", "5. adjusted close": "96.89881126670744", "6. volume": "3777504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-30": { "1. open": "135.2", "2. high": "135.3", "3. low": "132.5", "4. close": "132.81", "5. adjusted close": "96.00963238086703", "6. volume": "4118929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-27": { "1. open": "135.0", "2. high": "135.75", "3. low": "134.87", "4. close": "135.27", "5. adjusted close": "97.78799015254788", "6. volume": "2752185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-26": { "1. open": "134.98", "2. high": "135.31", "3. low": "134.65", "4. close": "134.91", "5. adjusted close": "97.5277426737653", "6. volume": "2129654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-24": { "1. open": "135.61", "2. high": "135.62", "3. low": "134.61", "4. close": "134.98", "5. adjusted close": "97.57834635019525", "6. volume": "1202087", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-23": { "1. open": "135.78", "2. high": "136.15", "3. low": "135.0", "4. close": "135.55", "5. adjusted close": "97.99040485826765", "6. volume": "2803158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-20": { "1. open": "135.74", "2. high": "136.42", "3. low": "134.95", "4. close": "135.59", "5. adjusted close": "98.01932124479904", "6. volume": "7111779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-19": { "1. open": "134.46", "2. high": "134.73", "3. low": "134.19", "4. close": "134.56", "5. adjusted close": "97.2747242916156", "6. volume": "3866494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-18": { "1. open": "134.55", "2. high": "135.0", "3. low": "134.15", "4. close": "134.41", "5. adjusted close": "97.16628784212286", "6. volume": "3101819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-17": { "1. open": "134.28", "2. high": "134.69", "3. low": "133.46", "4. close": "134.22", "5. adjusted close": "97.02893500609873", "6. volume": "2907186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-16": { "1. open": "134.94", "2. high": "135.45", "3. low": "133.85", "4. close": "134.13", "5. adjusted close": "96.9638731364031", "6. volume": "3049224", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-13": { "1. open": "134.75", "2. high": "135.5", "3. low": "134.01", "4. close": "134.21", "5. adjusted close": "97.0217059094659", "6. volume": "2534970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-12": { "1. open": "133.7", "2. high": "135.66", "3. low": "133.66", "4. close": "135.32", "5. adjusted close": "97.82413563571211", "6. volume": "4824103", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-11": { "1. open": "134.11", "2. high": "134.51", "3. low": "133.67", "4. close": "133.76", "5. adjusted close": "96.69639656098768", "6. volume": "3698494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-10": { "1. open": "133.92", "2. high": "134.84", "3. low": "133.56", "4. close": "133.91", "5. adjusted close": "96.80483301048041", "6. volume": "3478362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-09": { "1. open": "133.35", "2. high": "134.59", "3. low": "133.26", "4. close": "133.92", "5. adjusted close": "96.81206210711326", "6. volume": "2968310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-06": { "1. open": "132.75", "2. high": "133.89", "3. low": "132.7", "4. close": "133.22", "5. adjusted close": "96.30602534281384", "6. volume": "3437438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-05": { "1. open": "132.99", "2. high": "133.24", "3. low": "131.63", "4. close": "131.91", "5. adjusted close": "95.35901368391062", "6. volume": "3595312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-04": { "1. open": "132.86", "2. high": "133.68", "3. low": "131.96", "4. close": "131.99", "5. adjusted close": "95.41684645697342", "6. volume": "3530028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-03": { "1. open": "132.0", "2. high": "132.44", "3. low": "130.69", "4. close": "132.12", "5. adjusted close": "95.51082471320045", "6. volume": "3708102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-02": { "1. open": "134.45", "2. high": "134.5", "3. low": "132.48", "4. close": "132.91", "5. adjusted close": "96.08192334719551", "6. volume": "3066813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-29": { "1. open": "133.6", "2. high": "134.52", "3. low": "133.03", "4. close": "134.45", "5. adjusted close": "97.19520422865425", "6. volume": "1825255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-27": { "1. open": "135.35", "2. high": "135.71", "3. low": "133.62", "4. close": "133.77", "5. adjusted close": "96.70362565762053", "6. volume": "3280699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-26": { "1. open": "136.15", "2. high": "136.15", "3. low": "134.77", "4. close": "135.09", "5. adjusted close": "97.6578664131566", "6. volume": "3806859", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-25": { "1. open": "134.47", "2. high": "136.0", "3. low": "134.35", "4. close": "135.97", "5. adjusted close": "98.2940269168473", "6. volume": "2590146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-22": { "1. open": "134.19", "2. high": "134.65", "3. low": "133.59", "4. close": "134.34", "5. adjusted close": "97.11568416569293", "6. volume": "3297397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-21": { "1. open": "133.4", "2. high": "134.17", "3. low": "132.98", "4. close": "133.84", "5. adjusted close": "96.75422933405048", "6. volume": "3322158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-20": { "1. open": "134.06", "2. high": "134.46", "3. low": "132.75", "4. close": "133.2", "5. adjusted close": "96.29156714954813", "6. volume": "4138165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-19": { "1. open": "134.88", "2. high": "135.38", "3. low": "134.46", "4. close": "134.52", "5. adjusted close": "97.2458079050842", "6. volume": "2995004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-18": { "1. open": "134.3", "2. high": "134.48", "3. low": "133.23", "4. close": "134.31", "5. adjusted close": "97.09399687579437", "6. volume": "3210383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-15": { "1. open": "134.39", "2. high": "135.12", "3. low": "134.03", "4. close": "134.4", "5. adjusted close": "97.15905874549001", "6. volume": "3262504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-14": { "1. open": "134.13", "2. high": "134.33", "3. low": "133.33", "4. close": "134.0", "5. adjusted close": "96.86989488017606", "6. volume": "4231231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-13": { "1. open": "135.39", "2. high": "135.58", "3. low": "133.85", "4. close": "134.48", "5. adjusted close": "97.2168915185528", "6. volume": "3060919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-12": { "1. open": "135.87", "2. high": "136.66", "3. low": "135.02", "4. close": "135.59", "5. adjusted close": "98.01932124479904", "6. volume": "3046496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-11": { "1. open": "137.2", "2. high": "137.2", "3. low": "135.0", "4. close": "135.47", "5. adjusted close": "97.93257208520485", "6. volume": "2568022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-08": { "1. open": "137.58", "2. high": "137.61", "3. low": "136.16", "4. close": "137.61", "5. adjusted close": "99.47959876463455", "6. volume": "2278446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-07": { "1. open": "137.87", "2. high": "139.14", "3. low": "137.58", "4. close": "137.69", "5. adjusted close": "99.53743153769732", "6. volume": "4073697", "7. dividend amount": "1.6200", "8. split coefficient": "1.0" }, "2019-11-06": { "1. open": "138.0", "2. high": "138.78", "3. low": "137.55", "4. close": "138.78", "5. adjusted close": "99.158744876905", "6. volume": "4476362", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-05": { "1. open": "137.8", "2. high": "138.76", "3. low": "137.63", "4. close": "137.89", "5. adjusted close": "98.5228370880273", "6. volume": "3012926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-04": { "1. open": "136.24", "2. high": "137.74", "3. low": "136.23", "4. close": "137.67", "5. adjusted close": "98.3656463986418", "6. volume": "3333510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-01": { "1. open": "134.5", "2. high": "135.56", "3. low": "134.09", "4. close": "135.53", "5. adjusted close": "96.83660969280108", "6. volume": "3088769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-31": { "1. open": "135.11", "2. high": "135.25", "3. low": "133.23", "4. close": "133.73", "5. adjusted close": "95.5505040523743", "6. volume": "3410851", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-30": { "1. open": "133.83", "2. high": "135.28", "3. low": "133.2", "4. close": "135.25", "5. adjusted close": "96.63654881540135", "6. volume": "2252680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-29": { "1. open": "135.42", "2. high": "135.57", "3. low": "133.44", "4. close": "133.82", "5. adjusted close": "95.61480933439563", "6. volume": "4158483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-28": { "1. open": "136.0", "2. high": "136.63", "3. low": "135.45", "4. close": "135.97", "5. adjusted close": "97.15099107157208", "6. volume": "3225692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-25": { "1. open": "134.12", "2. high": "135.93", "3. low": "134.1", "4. close": "135.44", "5. adjusted close": "96.77230441077974", "6. volume": "2577995", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-24": { "1. open": "134.83", "2. high": "135.07", "3. low": "133.3", "4. close": "134.07", "5. adjusted close": "95.79343511778823", "6. volume": "2619190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-23": { "1. open": "133.52", "2. high": "134.57", "3. low": "132.7", "4. close": "134.38", "5. adjusted close": "96.01493108919507", "6. volume": "3626724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-22": { "1. open": "132.55", "2. high": "134.05", "3. low": "131.61", "4. close": "133.96", "5. adjusted close": "95.7148397730955", "6. volume": "4193653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-21": { "1. open": "132.61", "2. high": "133.1", "3. low": "130.9", "4. close": "132.58", "5. adjusted close": "94.7288254487683", "6. volume": "6370639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-18": { "1. open": "134.22", "2. high": "134.49", "3. low": "132.25", "4. close": "134.09", "5. adjusted close": "95.80772518045966", "6. volume": "7177468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-17": { "1. open": "135.0", "2. high": "136.0", "3. low": "132.91", "4. close": "134.26", "5. adjusted close": "95.92919071316662", "6. volume": "15824614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-16": { "1. open": "142.49", "2. high": "142.95", "3. low": "141.39", "4. close": "142.11", "5. adjusted close": "101.53804031169456", "6. volume": "5835941", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-15": { "1. open": "142.54", "2. high": "143.72", "3. low": "141.81", "4. close": "143.0", "5. adjusted close": "102.17394810057223", "6. volume": "3044933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-14": { "1. open": "142.31", "2. high": "142.43", "3. low": "141.32", "4. close": "142.04", "5. adjusted close": "101.48802509234461", "6. volume": "2325055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-11": { "1. open": "142.77", "2. high": "144.5", "3. low": "142.61", "4. close": "142.76", "5. adjusted close": "102.00246734851532", "6. volume": "3015458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-10": { "1. open": "139.77", "2. high": "141.78", "3. low": "139.56", "4. close": "141.13", "5. adjusted close": "100.83782724079552", "6. volume": "2619287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-09": { "1. open": "139.77", "2. high": "140.33", "3. low": "138.79", "4. close": "139.67", "5. adjusted close": "99.79465266578268", "6. volume": "2631860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-08": { "1. open": "140.24", "2. high": "140.47", "3. low": "138.25", "4. close": "138.38", "5. adjusted close": "98.87294362347681", "6. volume": "3342266", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-07": { "1. open": "142.26", "2. high": "142.7", "3. low": "141.22", "4. close": "141.28", "5. adjusted close": "100.94500271083109", "6. volume": "2487737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-04": { "1. open": "142.06", "2. high": "143.06", "3. low": "141.03", "4. close": "142.99", "5. adjusted close": "102.16680306923654", "6. volume": "2447901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-03": { "1. open": "141.62", "2. high": "142.07", "3. low": "139.18", "4. close": "142.02", "5. adjusted close": "101.47373502967321", "6. volume": "3138743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-02": { "1. open": "142.19", "2. high": "142.27", "3. low": "140.57", "4. close": "141.69", "5. adjusted close": "101.23794899559496", "6. volume": "3347129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-01": { "1. open": "145.59", "2. high": "147.35", "3. low": "143.54", "4. close": "143.66", "5. adjusted close": "102.64552016872872", "6. volume": "2973628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-30": { "1. open": "143.73", "2. high": "146.57", "3. low": "143.73", "4. close": "145.42", "5. adjusted close": "103.90304568381268", "6. volume": "4004019", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-27": { "1. open": "144.41", "2. high": "145.09", "3. low": "142.38", "4. close": "143.24", "5. adjusted close": "102.34542885262914", "6. volume": "2356682", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-26": { "1. open": "143.17", "2. high": "143.88", "3. low": "141.41", "4. close": "143.55", "5. adjusted close": "102.56692482403598", "6. volume": "2313892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-25": { "1. open": "141.74", "2. high": "143.63", "3. low": "140.86", "4. close": "143.16", "5. adjusted close": "102.2882686019435", "6. volume": "2544628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-24": { "1. open": "142.5", "2. high": "142.89", "3. low": "141.07", "4. close": "141.68", "5. adjusted close": "101.23080396425927", "6. volume": "3311403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-23": { "1. open": "141.19", "2. high": "142.22", "3. low": "140.56", "4. close": "142.07", "5. adjusted close": "101.50946018635172", "6. volume": "1849558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-20": { "1. open": "143.25", "2. high": "143.83", "3. low": "141.82", "4. close": "141.88", "5. adjusted close": "101.37370459097335", "6. volume": "5217726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-19": { "1. open": "142.46", "2. high": "145.03", "3. low": "142.45", "4. close": "142.97", "5. adjusted close": "102.15251300656512", "6. volume": "3181790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-18": { "1. open": "142.05", "2. high": "142.3", "3. low": "140.51", "4. close": "142.22", "5. adjusted close": "101.61663565638729", "6. volume": "1994714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-17": { "1. open": "142.48", "2. high": "142.48", "3. low": "140.66", "4. close": "142.2", "5. adjusted close": "101.60234559371588", "6. volume": "2940494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-16": { "1. open": "142.56", "2. high": "143.64", "3. low": "142.27", "4. close": "142.48", "5. adjusted close": "101.8024064711156", "6. volume": "1928269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-13": { "1. open": "144.32", "2. high": "144.65", "3. low": "143.26", "4. close": "143.67", "5. adjusted close": "102.65266520006442", "6. volume": "2206605", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-12": { "1. open": "144.03", "2. high": "144.04", "3. low": "141.88", "4. close": "143.62", "5. adjusted close": "102.61694004338591", "6. volume": "2504162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-11": { "1. open": "144.85", "2. high": "145.12", "3. low": "142.71", "4. close": "143.6", "5. adjusted close": "102.60264998071449", "6. volume": "3867963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-10": { "1. open": "143.0", "2. high": "145.46", "3. low": "142.96", "4. close": "145.05", "5. adjusted close": "103.63867952439163", "6. volume": "4979341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-09": { "1. open": "140.59", "2. high": "143.02", "3. low": "140.46", "4. close": "142.6", "5. adjusted close": "101.88814684714406", "6. volume": "4218622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-06": { "1. open": "141.52", "2. high": "141.53", "3. low": "140.46", "4. close": "140.57", "5. adjusted close": "100.43770548599608", "6. volume": "2576441", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-05": { "1. open": "138.3", "2. high": "141.7", "3. low": "138.05", "4. close": "140.97", "5. adjusted close": "100.72350673942425", "6. volume": "5011628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-04": { "1. open": "135.71", "2. high": "136.43", "3. low": "135.15", "4. close": "136.32", "5. adjusted close": "97.40106716832172", "6. volume": "2247924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-03": { "1. open": "134.85", "2. high": "134.9", "3. low": "133.33", "4. close": "134.1", "5. adjusted close": "95.81487021179535", "6. volume": "2827919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-30": { "1. open": "135.58", "2. high": "136.07", "3. low": "134.36", "4. close": "135.53", "5. adjusted close": "96.83660969280108", "6. volume": "2960594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-29": { "1. open": "134.18", "2. high": "135.69", "3. low": "134.04", "4. close": "134.88", "5. adjusted close": "96.3721826559803", "6. volume": "2972842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-28": { "1. open": "130.44", "2. high": "132.89", "3. low": "130.04", "4. close": "132.76", "5. adjusted close": "94.85743601281096", "6. volume": "2713251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-27": { "1. open": "131.2", "2. high": "131.7", "3. low": "130.31", "4. close": "131.17", "5. adjusted close": "93.72137603043397", "6. volume": "4728392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-26": { "1. open": "131.05", "2. high": "131.3", "3. low": "129.16", "4. close": "129.99", "5. adjusted close": "92.87826233282088", "6. volume": "2836837", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-23": { "1. open": "133.63", "2. high": "134.26", "3. low": "128.83", "4. close": "129.57", "5. adjusted close": "92.57817101672129", "6. volume": "4818759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-22": { "1. open": "134.69", "2. high": "135.68", "3. low": "133.81", "4. close": "134.32", "5. adjusted close": "95.97206090118085", "6. volume": "2695009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-21": { "1. open": "134.96", "2. high": "135.94", "3. low": "133.8", "4. close": "134.25", "5. adjusted close": "95.92204568183092", "6. volume": "2806774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-20": { "1. open": "135.24", "2. high": "135.28", "3. low": "132.81", "4. close": "133.0", "5. adjusted close": "95.02891676486789", "6. volume": "3018934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-19": { "1. open": "134.88", "2. high": "136.33", "3. low": "134.88", "4. close": "135.04", "5. adjusted close": "96.48650315735156", "6. volume": "3165436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-16": { "1. open": "133.04", "2. high": "134.59", "3. low": "132.95", "4. close": "133.76", "5. adjusted close": "95.57193914638141", "6. volume": "3011993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-15": { "1. open": "131.22", "2. high": "132.37", "3. low": "130.25", "4. close": "131.92", "5. adjusted close": "94.2572533806118", "6. volume": "3738945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-14": { "1. open": "133.91", "2. high": "134.16", "3. low": "130.98", "4. close": "131.25", "5. adjusted close": "93.77853628111961", "6. volume": "5114159", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-13": { "1. open": "133.8", "2. high": "136.57", "3. low": "132.81", "4. close": "135.79", "5. adjusted close": "97.02238050752939", "6. volume": "4551170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-12": { "1. open": "135.66", "2. high": "135.87", "3. low": "133.18", "4. close": "134.12", "5. adjusted close": "95.82916027446677", "6. volume": "4516866", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-09": { "1. open": "139.27", "2. high": "139.31", "3. low": "135.35", "4. close": "136.13", "5. adjusted close": "97.26531157294335", "6. volume": "5244594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-08": { "1. open": "138.45", "2. high": "140.42", "3. low": "137.76", "4. close": "140.1", "5. adjusted close": "100.10188901321797", "6. volume": "5261444", "7. dividend amount": "1.6200", "8. split coefficient": "1.0" }, "2019-08-07": { "1. open": "138.74", "2. high": "139.58", "3. low": "136.41", "4. close": "139.11", "5. adjusted close": "98.25835295391443", "6. volume": "5931883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-06": { "1. open": "142.03", "2. high": "142.47", "3. low": "139.31", "4. close": "140.73", "5. adjusted close": "99.40261671486144", "6. volume": "5070650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-05": { "1. open": "144.98", "2. high": "145.1", "3. low": "139.15", "4. close": "140.76", "5. adjusted close": "99.42380678450861", "6. volume": "7114871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-02": { "1. open": "149.03", "2. high": "152.95", "3. low": "145.59", "4. close": "147.25", "5. adjusted close": "104.00792518484579", "6. volume": "8101720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-01": { "1. open": "148.9", "2. high": "152.82", "3. low": "148.5", "4. close": "150.32", "5. adjusted close": "106.1763756454059", "6. volume": "6344006", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-31": { "1. open": "149.7", "2. high": "150.18", "3. low": "146.39", "4. close": "148.24", "5. adjusted close": "104.70719748320232", "6. volume": "3722907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-30": { "1. open": "150.0", "2. high": "150.4", "3. low": "149.22", "4. close": "149.77", "5. adjusted close": "105.78789103520785", "6. volume": "2632726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-29": { "1. open": "151.11", "2. high": "151.48", "3. low": "150.32", "4. close": "150.88", "5. adjusted close": "106.57192361215303", "6. volume": "2075528", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-26": { "1. open": "151.0", "2. high": "151.41", "3. low": "150.1", "4. close": "151.36", "5. adjusted close": "106.91096472650771", "6. volume": "2904494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-25": { "1. open": "149.82", "2. high": "150.62", "3. low": "148.61", "4. close": "150.39", "5. adjusted close": "106.22581914124929", "6. volume": "3102113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-24": { "1. open": "150.12", "2. high": "151.45", "3. low": "149.2", "4. close": "150.03", "5. adjusted close": "105.97153830548329", "6. volume": "2952435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-23": { "1. open": "150.57", "2. high": "150.72", "3. low": "148.38", "4. close": "150.38", "5. adjusted close": "106.21875578470024", "6. volume": "3742204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-22": { "1. open": "150.16", "2. high": "151.94", "3. low": "149.7", "4. close": "149.74", "5. adjusted close": "105.76670096556069", "6. volume": "4093239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-19": { "1. open": "149.96", "2. high": "151.58", "3. low": "149.55", "4. close": "149.68", "5. adjusted close": "105.72432082626635", "6. volume": "7290678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-18": { "1. open": "142.5", "2. high": "150.31", "3. low": "142.2", "4. close": "149.63", "5. adjusted close": "105.68900404352105", "6. volume": "12695387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-17": { "1. open": "143.61", "2. high": "143.8", "3. low": "141.95", "4. close": "143.07", "5. adjusted close": "101.05544214734049", "6. volume": "6064265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-16": { "1. open": "143.17", "2. high": "144.04", "3. low": "143.02", "4. close": "143.53", "5. adjusted close": "101.38035654859706", "6. volume": "3474688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-15": { "1. open": "142.89", "2. high": "143.51", "3. low": "142.12", "4. close": "143.32", "5. adjusted close": "101.23202606106689", "6. volume": "2368309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-12": { "1. open": "141.92", "2. high": "142.92", "3. low": "141.66", "4. close": "142.74", "5. adjusted close": "100.82235138122167", "6. volume": "2786276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-11": { "1. open": "140.79", "2. high": "141.58", "3. low": "140.3", "4. close": "141.24", "5. adjusted close": "99.7628478988633", "6. volume": "2133327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-10": { "1. open": "140.0", "2. high": "141.91", "3. low": "139.79", "4. close": "140.47", "5. adjusted close": "99.218969444586", "6. volume": "2513931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-09": { "1. open": "140.61", "2. high": "140.99", "3. low": "139.13", "4. close": "139.33", "5. adjusted close": "98.41374679799365", "6. volume": "3365227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-08": { "1. open": "141.05", "2. high": "141.29", "3. low": "140.27", "4. close": "140.57", "5. adjusted close": "99.28960301007655", "6. volume": "2395487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-05": { "1. open": "140.87", "2. high": "141.49", "3. low": "139.91", "4. close": "141.38", "5. adjusted close": "99.86173489055007", "6. volume": "2135085", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-03": { "1. open": "140.72", "2. high": "141.82", "3. low": "140.43", "4. close": "141.54", "5. adjusted close": "99.97474859533496", "6. volume": "1930361", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-02": { "1. open": "139.75", "2. high": "140.43", "3. low": "139.47", "4. close": "140.22", "5. adjusted close": "99.0423855308596", "6. volume": "2410092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-01": { "1. open": "139.6", "2. high": "141.49", "3. low": "139.28", "4. close": "139.88", "5. adjusted close": "98.80223140819172", "6. volume": "3387184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-28": { "1. open": "138.57", "2. high": "139.14", "3. low": "137.84", "4. close": "137.9", "5. adjusted close": "97.40368681147868", "6. volume": "6154039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-27": { "1. open": "138.72", "2. high": "139.3", "3. low": "137.95", "4. close": "138.52", "5. adjusted close": "97.84161491752013", "6. volume": "2149824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-26": { "1. open": "138.87", "2. high": "139.68", "3. low": "138.41", "4. close": "138.52", "5. adjusted close": "97.84161491752013", "6. volume": "2284567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-25": { "1. open": "139.46", "2. high": "139.55", "3. low": "138.13", "4. close": "138.36", "5. adjusted close": "97.72860121273526", "6. volume": "2801251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-24": { "1. open": "139.2", "2. high": "140.15", "3. low": "139.05", "4. close": "139.35", "5. adjusted close": "98.42787351109176", "6. volume": "2186137", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-21": { "1. open": "138.44", "2. high": "139.54", "3. low": "138.39", "4. close": "139.2", "5. adjusted close": "98.32192316285591", "6. volume": "5288759", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-20": { "1. open": "138.93", "2. high": "139.54", "3. low": "138.2", "4. close": "138.85", "5. adjusted close": "98.07470568363897", "6. volume": "3071017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-19": { "1. open": "136.43", "2. high": "138.36", "3. low": "136.24", "4. close": "137.08", "5. adjusted close": "96.82449157445612", "6. volume": "2382520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-18": { "1. open": "135.2", "2. high": "137.19", "3. low": "135.2", "4. close": "136.38", "5. adjusted close": "96.3300566160222", "6. volume": "2914698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-17": { "1. open": "135.39", "2. high": "136.03", "3. low": "134.7", "4. close": "134.95", "5. adjusted close": "95.31999662950723", "6. volume": "2194129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-14": { "1. open": "135.44", "2. high": "135.88", "3. low": "134.43", "4. close": "135.15", "5. adjusted close": "95.46126376048835", "6. volume": "2193367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-13": { "1. open": "135.13", "2. high": "136.27", "3. low": "135.09", "4. close": "135.76", "5. adjusted close": "95.89212850998074", "6. volume": "2955419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-12": { "1. open": "135.56", "2. high": "135.94", "3. low": "134.41", "4. close": "134.87", "5. adjusted close": "95.26348977711478", "6. volume": "2254741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-11": { "1. open": "135.32", "2. high": "136.46", "3. low": "135.05", "4. close": "135.95", "5. adjusted close": "96.0263322844128", "6. volume": "3407345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-10": { "1. open": "134.38", "2. high": "135.35", "3. low": "133.91", "4. close": "134.74", "5. adjusted close": "95.17166614197707", "6. volume": "2911327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-07": { "1. open": "132.47", "2. high": "134.72", "3. low": "132.21", "4. close": "133.31", "5. adjusted close": "94.1616061554621", "6. volume": "2553398", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-06": { "1. open": "132.19", "2. high": "132.65", "3. low": "130.9", "4. close": "132.22", "5. adjusted close": "93.39170029161501", "6. volume": "2298248", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-05": { "1. open": "133.38", "2. high": "133.61", "3. low": "130.47", "4. close": "131.49", "5. adjusted close": "92.87607526353395", "6. volume": "3161584", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-04": { "1. open": "129.56", "2. high": "132.74", "3. low": "129.09", "4. close": "132.69", "5. adjusted close": "93.72367804942063", "6. volume": "3913535", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-03": { "1. open": "127.1", "2. high": "128.56", "3. low": "127.06", "4. close": "128.27", "5. adjusted close": "90.601674454738", "6. volume": "4267080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-31": { "1. open": "128.44", "2. high": "128.44", "3. low": "126.85", "4. close": "126.99", "5. adjusted close": "89.69756481645886", "6. volume": "3539343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-30": { "1. open": "129.74", "2. high": "129.97", "3. low": "128.93", "4. close": "129.57", "5. adjusted close": "91.51991080611523", "6. volume": "2741880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-29": { "1. open": "130.0", "2. high": "130.28", "3. low": "128.32", "4. close": "129.69", "5. adjusted close": "91.60467108470391", "6. volume": "3678978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-28": { "1. open": "132.13", "2. high": "132.64", "3. low": "130.27", "4. close": "130.46", "5. adjusted close": "92.14854953898121", "6. volume": "4909121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-24": { "1. open": "133.53", "2. high": "134.25", "3. low": "131.59", "4. close": "132.28", "5. adjusted close": "93.43408043090935", "6. volume": "2596121", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-23": { "1. open": "135.13", "2. high": "135.13", "3. low": "130.44", "4. close": "132.39", "5. adjusted close": "93.51177735294895", "6. volume": "5343437", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-22": { "1. open": "136.0", "2. high": "136.75", "3. low": "135.71", "4. close": "136.35", "5. adjusted close": "96.30886654637503", "6. volume": "1849821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-21": { "1. open": "136.12", "2. high": "137.06", "3. low": "135.79", "4. close": "136.45", "5. adjusted close": "96.37950011186558", "6. volume": "2503504", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-20": { "1. open": "133.53", "2. high": "135.43", "3. low": "132.93", "4. close": "135.12", "5. adjusted close": "95.44007369084119", "6. volume": "3264649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-17": { "1. open": "134.68", "2. high": "135.41", "3. low": "133.94", "4. close": "134.32", "5. adjusted close": "94.87500516691672", "6. volume": "2619135", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-16": { "1. open": "134.74", "2. high": "136.11", "3. low": "134.64", "4. close": "135.88", "5. adjusted close": "95.97688878856941", "6. volume": "3017472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-15": { "1. open": "132.59", "2. high": "134.59", "3. low": "132.37", "4. close": "134.4", "5. adjusted close": "94.93151201930917", "6. volume": "2551009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-14": { "1. open": "131.82", "2. high": "134.32", "3. low": "131.68", "4. close": "133.31", "5. adjusted close": "94.1616061554621", "6. volume": "3280374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-13": { "1. open": "133.28", "2. high": "133.57", "3. low": "130.96", "4. close": "131.42", "5. adjusted close": "92.82663176769054", "6. volume": "4958021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-10": { "1. open": "134.88", "2. high": "135.75", "3. low": "132.42", "4. close": "135.32", "5. adjusted close": "95.5813408218223", "6. volume": "3977686", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-09": { "1. open": "134.89", "2. high": "135.58", "3. low": "133.03", "4. close": "135.34", "5. adjusted close": "95.5954675349204", "6. volume": "4192942", "7. dividend amount": "1.6200", "8. split coefficient": "1.0" }, "2019-05-08": { "1. open": "137.77", "2. high": "138.7", "3. low": "137.13", "4. close": "138.0", "5. adjusted close": "96.3213676972767", "6. volume": "3818909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-07": { "1. open": "139.15", "2. high": "139.51", "3. low": "136.19", "4. close": "137.64", "5. adjusted close": "96.07009456415335", "6. volume": "4726771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-06": { "1. open": "138.3", "2. high": "140.69", "3. low": "137.9", "4. close": "140.38", "5. adjusted close": "97.98256229959205", "6. volume": "2793655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-03": { "1. open": "139.7", "2. high": "141.0", "3. low": "139.63", "4. close": "140.25", "5. adjusted close": "97.89182477929751", "6. volume": "2580034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-02": { "1. open": "140.5", "2. high": "141.28", "3. low": "139.41", "4. close": "139.59", "5. adjusted close": "97.4311573685714", "6. volume": "3541352", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-01": { "1. open": "140.55", "2. high": "141.81", "3. low": "140.17", "4. close": "140.56", "5. adjusted close": "98.10819886615371", "6. volume": "3053683", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-30": { "1. open": "139.11", "2. high": "140.44", "3. low": "138.68", "4. close": "140.27", "5. adjusted close": "97.90578439780437", "6. volume": "4638828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-29": { "1. open": "139.15", "2. high": "139.63", "3. low": "138.81", "4. close": "139.05", "5. adjusted close": "97.05424766888642", "6. volume": "2958333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-26": { "1. open": "139.34", "2. high": "139.89", "3. low": "138.81", "4. close": "139.44", "5. adjusted close": "97.32646022977002", "6. volume": "2319834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-25": { "1. open": "139.7", "2. high": "139.75", "3. low": "137.71", "4. close": "138.63", "5. adjusted close": "96.76109568024252", "6. volume": "2910113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-24": { "1. open": "140.6", "2. high": "141.31", "3. low": "139.78", "4. close": "139.95", "5. adjusted close": "97.68243050169472", "6. volume": "2774867", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-23": { "1. open": "139.15", "2. high": "140.92", "3. low": "138.94", "4. close": "140.44", "5. adjusted close": "98.0244411551126", "6. volume": "4462240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-22": { "1. open": "139.42", "2. high": "140.56", "3. low": "138.48", "4. close": "138.89", "5. adjusted close": "96.94257072083158", "6. volume": "4494333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-18": { "1. open": "139.0", "2. high": "140.49", "3. low": "138.7", "4. close": "140.33", "5. adjusted close": "97.94766325332492", "6. volume": "4960015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-17": { "1. open": "137.37", "2. high": "141.98", "3. low": "136.26", "4. close": "139.11", "5. adjusted close": "97.09612652440697", "6. volume": "12525693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-16": { "1. open": "144.4", "2. high": "145.39", "3. low": "144.02", "4. close": "145.14", "5. adjusted close": "101.30495150422274", "6. volume": "6301671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-15": { "1. open": "144.4", "2. high": "144.46", "3. low": "143.27", "4. close": "143.9", "5. adjusted close": "100.43945515679795", "6. volume": "3603158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-12": { "1. open": "144.26", "2. high": "144.44", "3. low": "143.7", "4. close": "144.35", "5. adjusted close": "100.7535465732021", "6. volume": "2898899", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-11": { "1. open": "143.8", "2. high": "144.11", "3. low": "143.03", "4. close": "143.78", "5. adjusted close": "100.35569744575683", "6. volume": "2941985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-10": { "1. open": "142.2", "2. high": "143.5", "3. low": "141.98", "4. close": "143.02", "5. adjusted close": "99.82523194249647", "6. volume": "2678310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-09": { "1. open": "142.66", "2. high": "142.95", "3. low": "141.84", "4. close": "142.11", "5. adjusted close": "99.19006930043473", "6. volume": "3038460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-08": { "1. open": "143.02", "2. high": "143.42", "3. low": "142.87", "4. close": "143.39", "5. adjusted close": "100.08348488487322", "6. volume": "2118228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-05": { "1. open": "143.29", "2. high": "143.5", "3. low": "142.46", "4. close": "143.28", "5. adjusted close": "100.00670698308554", "6. volume": "2731985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-04": { "1. open": "143.62", "2. high": "144.14", "3. low": "142.54", "4. close": "142.78", "5. adjusted close": "99.65771652041425", "6. volume": "2771462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-03": { "1. open": "143.65", "2. high": "144.22", "3. low": "143.01", "4. close": "143.63", "5. adjusted close": "100.25100030695545", "6. volume": "2681645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-02": { "1. open": "143.35", "2. high": "143.95", "3. low": "142.6", "4. close": "143.0", "5. adjusted close": "99.81127232398961", "6. volume": "2404920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-01": { "1. open": "141.51", "2. high": "143.41", "3. low": "141.51", "4. close": "143.3", "5. adjusted close": "100.0206666015924", "6. volume": "3984250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-29": { "1. open": "140.5", "2. high": "141.22", "3. low": "140.15", "4. close": "141.1", "5. adjusted close": "98.4851085658387", "6. volume": "3101454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-28": { "1. open": "139.91", "2. high": "140.44", "3. low": "139.1", "4. close": "139.92", "5. adjusted close": "97.66149107393444", "6. volume": "2663884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-27": { "1. open": "140.41", "2. high": "140.49", "3. low": "138.4", "4. close": "139.24", "5. adjusted close": "97.18686404470151", "6. volume": "3098233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-26": { "1. open": "139.93", "2. high": "141.02", "3. low": "139.42", "4. close": "140.22", "5. adjusted close": "97.87088535153723", "6. volume": "2553708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-25": { "1. open": "139.06", "2. high": "139.91", "3. low": "138.35", "4. close": "139.18", "5. adjusted close": "97.14498518918094", "6. volume": "2839766", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-22": { "1. open": "140.97", "2. high": "141.44", "3. low": "138.9", "4. close": "139.45", "5. adjusted close": "97.33344003902343", "6. volume": "3877616", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-21": { "1. open": "139.1", "2. high": "142.12", "3. low": "138.88", "4. close": "141.44", "5. adjusted close": "98.72242208045519", "6. volume": "3605420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-20": { "1. open": "140.53", "2. high": "140.7", "3. low": "138.98", "4. close": "139.6", "5. adjusted close": "97.43813717782483", "6. volume": "3649455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-19": { "1. open": "140.96", "2. high": "141.7", "3. low": "140.0", "4. close": "140.49", "5. adjusted close": "98.05934020137974", "6. volume": "3482336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-18": { "1. open": "139.83", "2. high": "140.37", "3. low": "138.72", "4. close": "140.21", "5. adjusted close": "97.86390554228382", "6. volume": "3268510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-15": { "1. open": "139.37", "2. high": "140.33", "3. low": "139.23", "4. close": "139.43", "5. adjusted close": "97.3194804205166", "6. volume": "7153687", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-14": { "1. open": "138.51", "2. high": "138.94", "3. low": "138.06", "4. close": "138.79", "5. adjusted close": "96.87277262829733", "6. volume": "2738790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-13": { "1. open": "138.05", "2. high": "139.32", "3. low": "137.85", "4. close": "138.56", "5. adjusted close": "96.71223701546855", "6. volume": "3173179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-12": { "1. open": "138.52", "2. high": "139.7", "3. low": "137.86", "4. close": "138.28", "5. adjusted close": "96.51680235637262", "6. volume": "3954653", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-11": { "1. open": "136.03", "2. high": "137.73", "3. low": "135.84", "4. close": "137.71", "5. adjusted close": "96.11895322892735", "6. volume": "3939517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-08": { "1. open": "134.21", "2. high": "135.24", "3. low": "133.58", "4. close": "135.09", "5. adjusted close": "94.29024320452977", "6. volume": "3773722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-07": { "1. open": "136.61", "2. high": "136.89", "3. low": "134.63", "4. close": "135.36", "5. adjusted close": "94.47869805437227", "6. volume": "4358802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-06": { "1. open": "138.12", "2. high": "138.39", "3. low": "136.72", "4. close": "136.98", "5. adjusted close": "95.60942715342725", "6. volume": "2768256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-05": { "1. open": "138.37", "2. high": "138.74", "3. low": "137.56", "4. close": "137.88", "5. adjusted close": "96.23760998623558", "6. volume": "4250650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-04": { "1. open": "139.99", "2. high": "140.08", "3. low": "137.17", "4. close": "138.43", "5. adjusted close": "96.621499495174", "6. volume": "3407217", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-01": { "1. open": "139.31", "2. high": "140.04", "3. low": "138.64", "4. close": "139.2", "5. adjusted close": "97.15894480768779", "6. volume": "3030044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-28": { "1. open": "138.77", "2. high": "139.06", "3. low": "137.72", "4. close": "138.13", "5. adjusted close": "96.41210521757122", "6. volume": "3457788", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-27": { "1. open": "139.25", "2. high": "139.57", "3. low": "138.4", "4. close": "139.17", "5. adjusted close": "97.1380053799275", "6. volume": "2530968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-26": { "1. open": "139.67", "2. high": "140.49", "3. low": "139.47", "4. close": "139.72", "5. adjusted close": "97.52189488886594", "6. volume": "3060381", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-25": { "1. open": "140.0", "2. high": "140.47", "3. low": "139.32", "4. close": "139.46", "5. adjusted close": "97.34041984827687", "6. volume": "3194161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-22": { "1. open": "138.73", "2. high": "139.38", "3. low": "138.43", "4. close": "139.25", "5. adjusted close": "97.19384385395493", "6. volume": "3113698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-21": { "1. open": "137.82", "2. high": "138.35", "3. low": "137.35", "4. close": "137.84", "5. adjusted close": "96.20969074922188", "6. volume": "2937467", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-20": { "1. open": "138.76", "2. high": "139.24", "3. low": "137.22", "4. close": "138.0", "5. adjusted close": "96.3213676972767", "6. volume": "3801979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-19": { "1. open": "137.81", "2. high": "138.7", "3. low": "137.36", "4. close": "138.7", "5. adjusted close": "96.8099543450165", "6. volume": "3385675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-15": { "1. open": "137.58", "2. high": "138.19", "3. low": "137.39", "4. close": "138.03", "5. adjusted close": "96.34230712503697", "6. volume": "3844062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-14": { "1. open": "137.17", "2. high": "137.6", "3. low": "136.21", "4. close": "136.48", "5. adjusted close": "95.26043669075595", "6. volume": "2789839", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-13": { "1. open": "136.92", "2. high": "137.92", "3. low": "136.41", "4. close": "137.52", "5. adjusted close": "95.98633685311226", "6. volume": "4253042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-12": { "1. open": "135.15", "2. high": "136.2", "3. low": "134.86", "4. close": "136.05", "5. adjusted close": "94.96030489285866", "6. volume": "3317161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-11": { "1. open": "134.29", "2. high": "135.15", "3. low": "133.91", "4. close": "133.99", "5. adjusted close": "93.52246418665294", "6. volume": "3095069", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-08": { "1. open": "132.34", "2. high": "133.71", "3. low": "132.19", "4. close": "133.71", "5. adjusted close": "93.32702952755702", "6. volume": "3250074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-07": { "1. open": "133.55", "2. high": "134.47", "3. low": "132.12", "4. close": "133.19", "5. adjusted close": "92.96407944637886", "6. volume": "4379439", "7. dividend amount": "1.5700", "8. split coefficient": "1.0" }, "2019-02-06": { "1. open": "135.22", "2. high": "136.65", "3. low": "135.17", "4. close": "136.32", "5. adjusted close": "94.04024421289971", "6. volume": "4879670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-05": { "1. open": "135.28", "2. high": "135.82", "3. low": "134.92", "4. close": "135.55", "5. adjusted close": "93.50906032173238", "6. volume": "5398907", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-04": { "1. open": "134.02", "2. high": "135.2", "3. low": "132.99", "4. close": "135.19", "5. adjusted close": "93.2607146063814", "6. volume": "3966597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-01": { "1. open": "134.97", "2. high": "135.2", "3. low": "133.35", "4. close": "134.1", "5. adjusted close": "92.50877896823542", "6. volume": "3806047", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-31": { "1. open": "134.45", "2. high": "134.72", "3. low": "133.74", "4. close": "134.42", "5. adjusted close": "92.72953071521405", "6. volume": "4884031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-30": { "1. open": "134.0", "2. high": "135.03", "3. low": "133.25", "4. close": "134.38", "5. adjusted close": "92.70193674684172", "6. volume": "4500919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-29": { "1. open": "134.29", "2. high": "135.41", "3. low": "133.6", "4. close": "134.33", "5. adjusted close": "92.66744428637632", "6. volume": "5037129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-28": { "1. open": "133.1", "2. high": "134.81", "3. low": "132.58", "4. close": "134.27", "5. adjusted close": "92.62605333381782", "6. volume": "5357736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-25": { "1. open": "132.87", "2. high": "134.44", "3. low": "132.43", "4. close": "133.97", "5. adjusted close": "92.41909857102534", "6. volume": "5708500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-24": { "1. open": "132.63", "2. high": "133.21", "3. low": "131.43", "4. close": "132.53", "5. adjusted close": "91.42571570962147", "6. volume": "6322928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-23": { "1. open": "131.37", "2. high": "135.0", "3. low": "130.31", "4. close": "132.89", "5. adjusted close": "91.67406142497244", "6. volume": "22063666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-22": { "1. open": "123.3", "2. high": "123.8", "3. low": "121.54", "4. close": "122.52", "5. adjusted close": "84.52032512444596", "6. volume": "10052384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-18": { "1. open": "123.27", "2. high": "124.72", "3. low": "122.71", "4. close": "123.82", "5. adjusted close": "85.41712909654667", "6. volume": "6008509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-17": { "1. open": "120.56", "2. high": "122.41", "3. low": "120.55", "4. close": "122.19", "5. adjusted close": "84.29267488537424", "6. volume": "5029871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-16": { "1. open": "121.58", "2. high": "122.0", "3. low": "120.83", "4. close": "121.62", "5. adjusted close": "83.89946083606854", "6. volume": "3841100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-15": { "1. open": "120.96", "2. high": "121.93", "3. low": "120.82", "4. close": "121.73", "5. adjusted close": "83.97534424909246", "6. volume": "3507719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-14": { "1. open": "120.51", "2. high": "120.65", "3. low": "119.76", "4. close": "120.39", "5. adjusted close": "83.0509463086194", "6. volume": "5228909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-11": { "1. open": "121.58", "2. high": "121.62", "3. low": "120.2", "4. close": "121.46", "5. adjusted close": "83.78908496257922", "6. volume": "3722370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-10": { "1. open": "120.08", "2. high": "121.86", "3. low": "119.95", "4. close": "121.79", "5. adjusted close": "84.01673520165095", "6. volume": "3909971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-09": { "1. open": "120.91", "2. high": "121.4", "3. low": "119.87", "4. close": "120.69", "5. adjusted close": "83.25790107141188", "6. volume": "3633663", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-08": { "1. open": "119.66", "2. high": "120.57", "3. low": "118.98", "4. close": "119.83", "5. adjusted close": "82.66463075140679", "6. volume": "4763636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-07": { "1. open": "117.5", "2. high": "118.83", "3. low": "116.67", "4. close": "118.15", "5. adjusted close": "81.50568407976894", "6. volume": "3751204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-04": { "1. open": "114.91", "2. high": "117.49", "3. low": "114.44", "4. close": "117.32", "5. adjusted close": "80.9331092360431", "6. volume": "4477755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-03": { "1. open": "114.53", "2. high": "114.88", "3. low": "112.69", "4. close": "112.91", "5. adjusted close": "77.89087422299374", "6. volume": "4346659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-02": { "1. open": "112.01", "2. high": "115.98", "3. low": "111.69", "4. close": "115.21", "5. adjusted close": "79.4775274044027", "6. volume": "4239924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-31": { "1. open": "113.33", "2. high": "114.35", "3. low": "112.4201", "4. close": "113.67", "5. adjusted close": "78.415159622068", "6. volume": "4982755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-28": { "1. open": "114.22", "2. high": "114.8", "3. low": "112.5", "4. close": "113.03", "5. adjusted close": "77.97365612811073", "6. volume": "5117533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-27": { "1. open": "109.99", "2. high": "113.78", "3. low": "109.47", "4. close": "113.78", "5. adjusted close": "78.49104303509192", "6. volume": "6045590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-26": { "1. open": "108.0", "2. high": "111.39", "3. low": "105.94", "4. close": "111.39", "5. adjusted close": "76.84230342484521", "6. volume": "6645794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-24": { "1. open": "109.9", "2. high": "111.0", "3. low": "107.5", "4. close": "107.57", "5. adjusted close": "74.20707944528772", "6. volume": "3821376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-21": { "1. open": "112.5", "2. high": "115.28", "3. low": "110.44", "4. close": "110.94", "5. adjusted close": "76.5318712806565", "6. volume": "10386453", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-20": { "1. open": "115.7", "2. high": "116.45", "3. low": "111.7", "4. close": "113.02", "5. adjusted close": "77.96675763601765", "6. volume": "8454350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-19": { "1. open": "117.15", "2. high": "120.27", "3. low": "115.97", "4. close": "116.43", "5. adjusted close": "80.31914343975876", "6. volume": "6979823", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-18": { "1. open": "116.9", "2. high": "118.23", "3. low": "116.02", "4. close": "116.65", "5. adjusted close": "80.47091026580658", "6. volume": "6290186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-17": { "1. open": "119.07", "2. high": "119.78", "3. low": "115.07", "4. close": "116.1", "5. adjusted close": "80.09149320068704", "6. volume": "7374476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-14": { "1. open": "119.5", "2. high": "121.11", "3. low": "119.44", "4. close": "119.9", "5. adjusted close": "82.71292019605836", "6. volume": "4554204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-13": { "1. open": "121.26", "2. high": "121.79", "3. low": "120.17", "4. close": "120.73", "5. adjusted close": "83.28549503978421", "6. volume": "3993597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-12": { "1. open": "122.51", "2. high": "122.88", "3. low": "121.0", "4. close": "121.16", "5. adjusted close": "83.58213019978675", "6. volume": "3560790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-11": { "1. open": "123.25", "2. high": "123.81", "3. low": "120.0", "4. close": "120.89", "5. adjusted close": "83.39587091327353", "6. volume": "5043081", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-10": { "1. open": "119.74", "2. high": "121.68", "3. low": "118.52", "4. close": "121.13", "5. adjusted close": "83.5614347235075", "6. volume": "6549506", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-07": { "1. open": "123.9", "2. high": "124.05", "3. low": "118.87", "4. close": "119.34", "5. adjusted close": "82.32660463884575", "6. volume": "7019616", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-06": { "1. open": "119.72", "2. high": "123.91", "3. low": "119.301", "4. close": "123.91", "5. adjusted close": "85.47921552538442", "6. volume": "6938049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-04": { "1. open": "124.49", "2. high": "124.92", "3. low": "121.33", "4. close": "121.6", "5. adjusted close": "83.88566385188237", "6. volume": "6000697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-03": { "1. open": "125.67", "2. high": "126.59", "3. low": "124.36", "4. close": "125.31", "5. adjusted close": "86.44500441841596", "6. volume": "5843112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-30": { "1. open": "121.66", "2. high": "124.69", "3. low": "121.48", "4. close": "124.27", "5. adjusted close": "85.72756124073538", "6. volume": "7251590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-29": { "1. open": "122.44", "2. high": "123.12", "3. low": "121.4", "4. close": "121.48", "5. adjusted close": "83.8028819467654", "6. volume": "5200113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-28": { "1. open": "121.01", "2. high": "123.09", "3. low": "120.22", "4. close": "123.0", "5. adjusted close": "84.85145274491391", "6. volume": "5104520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-27": { "1. open": "118.38", "2. high": "120.04", "3. low": "118.37", "4. close": "120.03", "5. adjusted close": "82.80260059326844", "6. volume": "4903771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-26": { "1. open": "118.37", "2. high": "120.25", "3. low": "118.06", "4. close": "119.56", "5. adjusted close": "82.47837146489356", "6. volume": "5011130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-23": { "1. open": "118.09", "2. high": "118.3382", "3. low": "116.91", "4. close": "117.19", "5. adjusted close": "80.84342883883302", "6. volume": "2334730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-21": { "1. open": "117.61", "2. high": "119.51", "3. low": "117.39", "4. close": "118.57", "5. adjusted close": "81.79542074767839", "6. volume": "5335842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-20": { "1. open": "118.49", "2. high": "119.49", "3. low": "116.7", "4. close": "117.2", "5. adjusted close": "80.8503273309261", "6. volume": "6233777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-19": { "1. open": "121.63", "2. high": "122.18", "3. low": "119.77", "4. close": "120.31", "5. adjusted close": "82.99575837187474", "6. volume": "4131238", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-16": { "1. open": "120.89", "2. high": "121.85", "3. low": "120.54", "4. close": "121.57", "5. adjusted close": "83.86496837560313", "6. volume": "4076315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-15": { "1. open": "119.66", "2. high": "121.44", "3. low": "119.51", "4. close": "121.44", "5. adjusted close": "83.77528797839305", "6. volume": "5207973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-14": { "1. open": "121.11", "2. high": "121.93", "3. low": "119.77", "4. close": "120.2", "5. adjusted close": "82.91987495885084", "6. volume": "4762275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-13": { "1. open": "121.19", "2. high": "122.25", "3. low": "119.9", "4. close": "120.84", "5. adjusted close": "83.36137845280811", "6. volume": "4084385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-12": { "1. open": "123.5", "2. high": "123.57", "3. low": "120.65", "4. close": "120.9", "5. adjusted close": "83.40276940536661", "6. volume": "5379113", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-09": { "1. open": "123.61", "2. high": "124.57", "3. low": "121.96", "4. close": "123.54", "5. adjusted close": "85.22397131794037", "6. volume": "6961902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-08": { "1. open": "122.66", "2. high": "124.4", "3. low": "122.63", "4. close": "123.38", "5. adjusted close": "85.11359544445105", "6. volume": "10396439", "7. dividend amount": "1.5700", "8. split coefficient": "1.0" }, "2018-11-07": { "1. open": "123.79", "2. high": "125.06", "3. low": "122.33", "4. close": "124.84", "5. adjusted close": "85.03866550848556", "6. volume": "12382666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-06": { "1. open": "120.7", "2. high": "123.81", "3. low": "120.31", "4. close": "123.12", "5. adjusted close": "83.86703378247951", "6. volume": "9597392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-05": { "1. open": "116.1", "2. high": "120.77", "3. low": "116.0", "4. close": "120.06", "5. adjusted close": "81.78261920016642", "6. volume": "9144598", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-02": { "1. open": "117.51", "2. high": "117.75", "3. low": "114.54", "4. close": "115.67", "5. adjusted close": "78.7922335739068", "6. volume": "10592681", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-01": { "1. open": "115.5", "2. high": "117.0", "3. low": "115.11", "4. close": "116.83", "5. adjusted close": "79.58240380772483", "6. volume": "13626730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-31": { "1. open": "116.49", "2. high": "116.5", "3. low": "114.09", "4. close": "115.43", "5. adjusted close": "78.6287500772548", "6. volume": "21644978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-30": { "1. open": "120.48", "2. high": "121.5", "3. low": "115.15", "4. close": "115.4", "5. adjusted close": "78.60831464017329", "6. volume": "21458594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-29": { "1. open": "119.34", "2. high": "123.95", "3. low": "118.3", "4. close": "119.64", "5. adjusted close": "81.49652308102542", "6. volume": "20450448", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-26": { "1. open": "125.21", "2. high": "125.78", "3. low": "123.71", "4. close": "124.79", "5. adjusted close": "85.00460644668307", "6. volume": "8767029", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-25": { "1. open": "127.25", "2. high": "127.79", "3. low": "125.14", "4. close": "126.45", "5. adjusted close": "86.1353672985261", "6. volume": "10304327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-24": { "1. open": "131.17", "2. high": "131.69", "3. low": "127.0", "4. close": "127.21", "5. adjusted close": "86.65306503792412", "6. volume": "5710320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-23": { "1. open": "129.02", "2. high": "131.9", "3. low": "128.41", "4. close": "131.21", "5. adjusted close": "89.37778998212424", "6. volume": "6463580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-22": { "1. open": "129.58", "2. high": "130.44", "3. low": "128.4", "4. close": "130.02", "5. adjusted close": "88.56718431122472", "6. volume": "5719518", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-19": { "1. open": "130.65", "2. high": "131.89", "3. low": "127.96", "4. close": "129.1", "5. adjusted close": "87.94049757405868", "6. volume": "7791636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-18": { "1. open": "132.73", "2. high": "133.4", "3. low": "130.04", "4. close": "130.55", "5. adjusted close": "88.92821036633123", "6. volume": "10011678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-17": { "1. open": "135.89", "2. high": "137.15", "3. low": "133.42", "4. close": "134.05", "5. adjusted close": "91.31234469250633", "6. volume": "19464000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-16": { "1. open": "142.93", "2. high": "145.45", "3. low": "141.58", "4. close": "145.12", "5. adjusted close": "98.85302097558014", "6. volume": "8695489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-15": { "1. open": "140.38", "2. high": "142.26", "3. low": "140.14", "4. close": "141.13", "5. adjusted close": "96.13510784374053", "6. volume": "4965533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-12": { "1. open": "141.12", "2. high": "141.54", "3. low": "139.08", "4. close": "140.85", "5. adjusted close": "95.94437709764651", "6. volume": "6563403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-11": { "1. open": "142.62", "2. high": "144.19", "3. low": "138.78", "4. close": "139.02", "5. adjusted close": "94.69781543567497", "6. volume": "8710491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-10": { "1. open": "147.5", "2. high": "147.69", "3. low": "142.5", "4. close": "142.69", "5. adjusted close": "97.19775057197857", "6. volume": "5547697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-09": { "1. open": "148.08", "2. high": "148.36", "3. low": "146.93", "4. close": "147.24", "5. adjusted close": "100.2971251960062", "6. volume": "3642496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-08": { "1. open": "148.5", "2. high": "149.07", "3. low": "147.18", "4. close": "148.39", "5. adjusted close": "101.08048361746373", "6. volume": "3239347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-05": { "1. open": "150.9", "2. high": "151.79", "3. low": "147.87", "4. close": "149.03", "5. adjusted close": "101.51643960853575", "6. volume": "4602252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-04": { "1. open": "151.69", "2. high": "152.8", "3. low": "150.36", "4. close": "151.31", "5. adjusted close": "103.06953282672981", "6. volume": "4238143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-03": { "1. open": "154.0", "2. high": "154.36", "3. low": "152.8", "4. close": "153.22", "5. adjusted close": "104.37058898758536", "6. volume": "3315298", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-02": { "1. open": "152.99", "2. high": "153.84", "3. low": "152.5", "4. close": "153.75", "5. adjusted close": "104.73161504269189", "6. volume": "3030125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-01": { "1. open": "151.71", "2. high": "153.42", "3. low": "151.71", "4. close": "153.0", "5. adjusted close": "104.22072911565436", "6. volume": "3757419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-28": { "1. open": "151.16", "2. high": "151.63", "3. low": "150.79", "4. close": "151.21", "5. adjusted close": "103.00141470312482", "6. volume": "3305798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-27": { "1. open": "152.01", "2. high": "152.39", "3. low": "151.16", "4. close": "151.5", "5. adjusted close": "103.19895726157932", "6. volume": "3477643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-26": { "1. open": "152.4", "2. high": "153.35", "3. low": "151.34", "4. close": "151.61", "5. adjusted close": "103.27388719754484", "6. volume": "7401862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-25": { "1. open": "149.91", "2. high": "150.41", "3. low": "148.36", "4. close": "148.91", "5. adjusted close": "101.43469786020975", "6. volume": "4397457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-24": { "1. open": "151.1", "2. high": "151.2", "3. low": "149.46", "4. close": "150.03", "5. adjusted close": "102.19762084458578", "6. volume": "4264984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-21": { "1. open": "151.48", "2. high": "152.6", "3. low": "150.74", "4. close": "151.35", "5. adjusted close": "103.09678007617181", "6. volume": "19947878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-20": { "1. open": "149.58", "2. high": "151.38", "3. low": "149.44", "4. close": "151.15", "5. adjusted close": "102.96054382896182", "6. volume": "5952223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-19": { "1. open": "148.63", "2. high": "149.96", "3. low": "148.23", "4. close": "149.06", "5. adjusted close": "101.53687504561725", "6. volume": "4246382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-18": { "1. open": "147.76", "2. high": "148.99", "3. low": "147.47", "4. close": "148.56", "5. adjusted close": "101.19628442759225", "6. volume": "3629596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-17": { "1. open": "148.44", "2. high": "149.07", "3. low": "147.77", "4. close": "147.94", "5. adjusted close": "100.77395206124122", "6. volume": "3551882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-14": { "1. open": "148.85", "2. high": "149.3", "3. low": "147.78", "4. close": "148.33", "5. adjusted close": "101.03961274330074", "6. volume": "3452144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-13": { "1. open": "147.35", "2. high": "149.0", "3. low": "147.12", "4. close": "148.95", "5. adjusted close": "101.46194510965174", "6. volume": "5346540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-12": { "1. open": "146.37", "2. high": "147.98", "3. low": "146.03", "4. close": "146.57", "5. adjusted close": "99.84073376785268", "6. volume": "4506679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-11": { "1. open": "146.0", "2. high": "146.99", "3. low": "145.25", "4. close": "146.49", "5. adjusted close": "99.78623926896869", "6. volume": "3374774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-10": { "1. open": "146.6", "2. high": "147.3", "3. low": "145.56", "4. close": "145.65", "5. adjusted close": "99.21404703068666", "6. volume": "3618209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-07": { "1. open": "145.94", "2. high": "146.5", "3. low": "145.12", "4. close": "145.45", "5. adjusted close": "99.07781078347664", "6. volume": "4693127", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-06": { "1. open": "146.88", "2. high": "147.66", "3. low": "145.54", "4. close": "146.39", "5. adjusted close": "99.71812114536367", "6. volume": "4248831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-05": { "1. open": "145.19", "2. high": "146.75", "3. low": "145.05", "4. close": "146.66", "5. adjusted close": "99.90204007909718", "6. volume": "3126540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-04": { "1. open": "145.98", "2. high": "146.19", "3. low": "144.81", "4. close": "145.68", "5. adjusted close": "99.23448246776816", "6. volume": "3326153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-31": { "1. open": "145.72", "2. high": "146.78", "3. low": "145.54", "4. close": "146.48", "5. adjusted close": "99.77942745660818", "6. volume": "3488476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-30": { "1. open": "147.03", "2. high": "147.3", "3. low": "145.25", "4. close": "145.93", "5. adjusted close": "99.40477777678066", "6. volume": "3340369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-29": { "1. open": "146.87", "2. high": "147.93", "3. low": "146.6", "4. close": "147.54", "5. adjusted close": "100.5014795668212", "6. volume": "3153845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-28": { "1. open": "146.95", "2. high": "146.99", "3. low": "146.19", "4. close": "146.59", "5. adjusted close": "99.85435739257369", "6. volume": "2455328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-27": { "1. open": "146.94", "2. high": "147.62", "3. low": "146.52", "4. close": "146.69", "5. adjusted close": "99.92247551617868", "6. volume": "3491565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-24": { "1. open": "145.46", "2. high": "146.09", "3. low": "144.87", "4. close": "146.04", "5. adjusted close": "99.47970771274616", "6. volume": "2776813", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-23": { "1. open": "145.04", "2. high": "145.52", "3. low": "144.75", "4. close": "145.37", "5. adjusted close": "99.02331628459265", "6. volume": "2220603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-22": { "1. open": "146.01", "2. high": "146.16", "3. low": "145.19", "4. close": "145.24", "5. adjusted close": "98.93476272390615", "6. volume": "2388961", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-21": { "1. open": "147.0", "2. high": "147.12", "3. low": "145.89", "4. close": "145.97", "5. adjusted close": "99.43202502622266", "6. volume": "3106876", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-20": { "1. open": "146.37", "2. high": "147.16", "3. low": "146.15", "4. close": "146.51", "5. adjusted close": "99.79986289368968", "6. volume": "2499654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-17": { "1. open": "144.79", "2. high": "146.39", "3. low": "144.69", "4. close": "146.06", "5. adjusted close": "99.49333133746717", "6. volume": "2678820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-16": { "1. open": "144.37", "2. high": "145.68", "3. low": "144.37", "4. close": "145.34", "5. adjusted close": "99.00288084751115", "6. volume": "5250878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-15": { "1. open": "142.55", "2. high": "144.0", "3. low": "142.0", "4. close": "143.91", "5. adjusted close": "98.0287916799596", "6. volume": "4241496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-14": { "1. open": "143.0", "2. high": "143.82", "3. low": "142.93", "4. close": "143.36", "5. adjusted close": "97.6541420001321", "6. volume": "2860041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-13": { "1. open": "144.15", "2. high": "144.3", "3. low": "142.53", "4. close": "142.71", "5. adjusted close": "97.21137419669958", "6. volume": "2858842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-10": { "1. open": "144.5", "2. high": "145.07", "3. low": "143.88", "4. close": "144.48", "5. adjusted close": "98.41706498450812", "6. volume": "3003158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-09": { "1. open": "145.53", "2. high": "145.94", "3. low": "144.73", "4. close": "144.77", "5. adjusted close": "98.61460754296263", "6. volume": "3093504", "7. dividend amount": "1.5700", "8. split coefficient": "1.0" }, "2018-08-08": { "1. open": "147.33", "2. high": "147.43", "3. low": "146.24", "4. close": "146.89", "5. adjusted close": "98.98523781594764", "6. volume": "3581746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-07": { "1. open": "146.65", "2. high": "147.64", "3. low": "146.35", "4. close": "147.01", "5. adjusted close": "99.06610260278075", "6. volume": "3508758", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-06": { "1. open": "146.95", "2. high": "147.2", "3. low": "145.57", "4. close": "146.03", "5. adjusted close": "98.40570684364378", "6. volume": "3913743", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-03": { "1. open": "143.24", "2. high": "147.92", "3. low": "143.0", "4. close": "147.7", "5. adjusted close": "99.53107512707105", "6. volume": "8053567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-02": { "1. open": "142.86", "2. high": "143.36", "3. low": "142.33", "4. close": "142.96", "5. adjusted close": "96.33691604716371", "6. volume": "3841447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-01": { "1. open": "144.76", "2. high": "145.19", "3. low": "143.34", "4. close": "143.5", "5. adjusted close": "96.70080758791264", "6. volume": "3388386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-31": { "1. open": "145.74", "2. high": "145.8", "3. low": "144.16", "4. close": "144.93", "5. adjusted close": "97.66444629767372", "6. volume": "5474478", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-30": { "1. open": "144.8", "2. high": "146.24", "3. low": "144.69", "4. close": "145.49", "5. adjusted close": "98.04181530289485", "6. volume": "3608283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-27": { "1. open": "146.89", "2. high": "147.14", "3. low": "144.66", "4. close": "145.15", "5. adjusted close": "97.81269840686774", "6. volume": "3749642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-26": { "1. open": "147.43", "2. high": "149.27", "3. low": "146.63", "4. close": "146.71", "5. adjusted close": "98.86394063569801", "6. volume": "4778022", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-25": { "1. open": "146.01", "2. high": "146.65", "3. low": "145.5", "4. close": "146.62", "5. adjusted close": "98.80329204557319", "6. volume": "3623182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-24": { "1. open": "146.7", "2. high": "147.04", "3. low": "145.92", "4. close": "146.38", "5. adjusted close": "98.64156247190698", "6. volume": "3891625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-23": { "1. open": "146.35", "2. high": "146.7", "3. low": "145.01", "4. close": "145.7", "5. adjusted close": "98.18332867985276", "6. volume": "3897892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-20": { "1. open": "148.58", "2. high": "148.86", "3. low": "146.26", "4. close": "146.35", "5. adjusted close": "98.6213462751987", "6. volume": "6415972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-19": { "1. open": "147.85", "2. high": "150.54", "3. low": "147.25", "4. close": "149.24", "5. adjusted close": "100.56883989142915", "6. volume": "14655804", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-18": { "1. open": "143.51", "2. high": "144.8", "3. low": "142.74", "4. close": "144.52", "5. adjusted close": "97.38815827599397", "6. volume": "6935288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-17": { "1. open": "144.75", "2. high": "145.0", "3. low": "143.34", "4. close": "143.49", "5. adjusted close": "96.69406885567656", "6. volume": "5096741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-16": { "1. open": "145.67", "2. high": "145.79", "3. low": "144.21", "4. close": "145.46", "5. adjusted close": "98.02159910618657", "6. volume": "3468817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-13": { "1. open": "146.45", "2. high": "146.98", "3. low": "145.8", "4. close": "145.9", "5. adjusted close": "98.3181033245746", "6. volume": "3067638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-12": { "1. open": "145.85", "2. high": "146.83", "3. low": "145.74", "4. close": "146.45", "5. adjusted close": "98.68873359755962", "6. volume": "3119505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-11": { "1. open": "144.0", "2. high": "146.19", "3. low": "144.0", "4. close": "144.94", "5. adjusted close": "97.67118502990981", "6. volume": "3526565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-10": { "1. open": "144.51", "2. high": "145.59", "3. low": "144.26", "4. close": "144.71", "5. adjusted close": "97.51619418847972", "6. volume": "3776991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-09": { "1. open": "142.59", "2. high": "144.72", "3. low": "142.47", "4. close": "144.39", "5. adjusted close": "97.30055475692477", "6. volume": "3904652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-06": { "1. open": "141.53", "2. high": "142.94", "3. low": "141.17", "4. close": "142.48", "5. adjusted close": "96.0134568998313", "6. volume": "2910426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-05": { "1. open": "140.48", "2. high": "141.43", "3. low": "139.93", "4. close": "141.43", "5. adjusted close": "95.30589001504171", "6. volume": "3744730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-03": { "1. open": "140.65", "2. high": "140.94", "3. low": "139.37", "4. close": "139.57", "5. adjusted close": "94.05248581912869", "6. volume": "1963232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-02": { "1. open": "138.28", "2. high": "140.22", "3. low": "138.2", "4. close": "139.86", "5. adjusted close": "94.24790905397535", "6. volume": "3405642", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-29": { "1. open": "140.32", "2. high": "141.36", "3. low": "139.61", "4. close": "139.7", "5. adjusted close": "94.14008933819787", "6. volume": "3753684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-28": { "1. open": "138.1", "2. high": "140.54", "3. low": "137.95", "4. close": "140.04", "5. adjusted close": "94.36920623422499", "6. volume": "4523666", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-27": { "1. open": "139.11", "2. high": "139.78", "3. low": "137.45", "4. close": "137.48", "5. adjusted close": "92.64409078178556", "6. volume": "4097588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-26": { "1. open": "139.36", "2. high": "139.85", "3. low": "138.33", "4. close": "139.08", "5. adjusted close": "93.72228793956022", "6. volume": "4139455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-25": { "1. open": "140.4", "2. high": "140.4", "3. low": "138.28", "4. close": "138.79", "5. adjusted close": "93.52686470471355", "6. volume": "8937085", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-22": { "1. open": "141.64", "2. high": "141.81", "3. low": "140.78", "4. close": "141.28", "5. adjusted close": "95.20480903150033", "6. volume": "6013678", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-21": { "1. open": "142.59", "2. high": "143.14", "3. low": "140.83", "4. close": "141.25", "5. adjusted close": "95.18459283479206", "6. volume": "3887650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-20": { "1. open": "144.22", "2. high": "144.52", "3. low": "142.41", "4. close": "142.63", "5. adjusted close": "96.11453788337268", "6. volume": "3329917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-19": { "1. open": "143.12", "2. high": "144.22", "3. low": "142.95", "4. close": "143.9", "5. adjusted close": "96.97035687735631", "6. volume": "3487015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-18": { "1. open": "144.18", "2. high": "144.52", "3. low": "143.14", "4. close": "144.48", "5. adjusted close": "97.3612033470496", "6. volume": "4286406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-15": { "1. open": "144.9", "2. high": "145.47", "3. low": "143.7", "4. close": "145.39", "5. adjusted close": "97.97442798053392", "6. volume": "9116048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-14": { "1. open": "146.65", "2. high": "146.98", "3. low": "145.09", "4. close": "145.2", "5. adjusted close": "97.84639206804819", "6. volume": "3326343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-13": { "1. open": "146.79", "2. high": "147.47", "3. low": "146.2", "4. close": "146.35", "5. adjusted close": "98.6213462751987", "6. volume": "2968180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-12": { "1. open": "147.1", "2. high": "147.52", "3. low": "146.62", "4. close": "146.87", "5. adjusted close": "98.97176035147547", "6. volume": "2640515", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-11": { "1. open": "146.62", "2. high": "147.41", "3. low": "146.14", "4. close": "146.58", "5. adjusted close": "98.77633711662882", "6. volume": "3259986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-08": { "1. open": "145.0", "2. high": "146.43", "3. low": "144.37", "4. close": "146.14", "5. adjusted close": "98.47983289824079", "6. volume": "5210468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-07": { "1. open": "145.0", "2. high": "146.7", "3. low": "144.93", "4. close": "145.36", "5. adjusted close": "97.95421178382567", "6. volume": "4316484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-06": { "1. open": "144.34", "2. high": "144.72", "3. low": "143.54", "4. close": "144.71", "5. adjusted close": "97.51619418847972", "6. volume": "3220139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-05": { "1. open": "143.05", "2. high": "144.08", "3. low": "143.04", "4. close": "143.7", "5. adjusted close": "96.83558223263447", "6. volume": "2836017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-04": { "1. open": "142.3", "2. high": "143.17", "3. low": "142.18", "4. close": "143.04", "5. adjusted close": "96.39082590505242", "6. volume": "3035257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-01": { "1. open": "142.43", "2. high": "142.84", "3. low": "141.62", "4. close": "141.95", "5. adjusted close": "95.65630409131846", "6. volume": "3857530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-31": { "1. open": "142.81", "2. high": "142.81", "3. low": "141.05", "4. close": "141.31", "5. adjusted close": "95.22502522820861", "6. volume": "6830256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-30": { "1. open": "141.9", "2. high": "143.1", "3. low": "141.82", "4. close": "142.62", "5. adjusted close": "96.10779915113659", "6. volume": "5118530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-29": { "1. open": "142.53", "2. high": "142.89", "3. low": "140.21", "4. close": "141.22", "5. adjusted close": "95.16437663808378", "6. volume": "4537638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-25": { "1. open": "143.9", "2. high": "144.57", "3. low": "143.46", "4. close": "143.64", "5. adjusted close": "96.79514983921791", "6. volume": "4914294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-24": { "1. open": "144.39", "2. high": "144.48", "3. low": "142.95", "4. close": "144.07", "5. adjusted close": "97.08491532536985", "6. volume": "3398701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-23": { "1. open": "144.35", "2. high": "144.7", "3. low": "143.48", "4. close": "144.67", "5. adjusted close": "97.48923925953534", "6. volume": "3459747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-22": { "1. open": "145.52", "2. high": "146.2", "3. low": "145.0", "4. close": "145.09", "5. adjusted close": "97.77226601345119", "6. volume": "2284020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-21": { "1. open": "144.95", "2. high": "146.04", "3. low": "144.68", "4. close": "145.49", "5. adjusted close": "98.04181530289485", "6. volume": "2894698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-18": { "1. open": "144.47", "2. high": "144.94", "3. low": "143.99", "4. close": "144.08", "5. adjusted close": "97.09165405760595", "6. volume": "2682243", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-17": { "1. open": "144.5", "2. high": "145.19", "3. low": "143.77", "4. close": "144.5", "5. adjusted close": "97.37468081152178", "6. volume": "3147659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-16": { "1. open": "143.7", "2. high": "145.03", "3. low": "143.27", "4. close": "144.63", "5. adjusted close": "97.46228433059098", "6. volume": "3168659", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-15": { "1. open": "143.5", "2. high": "143.99", "3. low": "142.92", "4. close": "143.74", "5. adjusted close": "96.86253716157884", "6. volume": "4089397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-14": { "1. open": "144.47", "2. high": "145.12", "3. low": "144.14", "4. close": "144.3", "5. adjusted close": "97.23990616679997", "6. volume": "3216062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-11": { "1. open": "144.11", "2. high": "144.85", "3. low": "143.58", "4. close": "144.14", "5. adjusted close": "97.13208645102249", "6. volume": "3073167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-10": { "1. open": "143.15", "2. high": "144.33", "3. low": "143.01", "4. close": "144.24", "5. adjusted close": "97.19947377338342", "6. volume": "3726608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-09": { "1. open": "141.9", "2. high": "143.02", "3. low": "141.28", "4. close": "142.61", "5. adjusted close": "96.1010604189005", "6. volume": "4195953", "7. dividend amount": "1.5700", "8. split coefficient": "1.0" }, "2018-05-08": { "1. open": "143.0", "2. high": "143.51", "3. low": "142.06", "4. close": "143.0", "5. adjusted close": "95.31454875782198", "6. volume": "5369119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-07": { "1. open": "144.0", "2. high": "144.32", "3. low": "142.64", "4. close": "143.22", "5. adjusted close": "95.4611865251417", "6. volume": "3657009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-04": { "1. open": "141.1", "2. high": "144.35", "3. low": "140.28", "4. close": "143.91", "5. adjusted close": "95.92109588628084", "6. volume": "4402170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-03": { "1. open": "142.13", "2. high": "142.23", "3. low": "139.9", "4. close": "141.99", "5. adjusted close": "94.64134809876325", "6. volume": "5018592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-02": { "1. open": "144.46", "2. high": "144.82", "3. low": "142.07", "4. close": "142.45", "5. adjusted close": "94.94795433952265", "6. volume": "5194917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-01": { "1. open": "144.65", "2. high": "145.02", "3. low": "143.47", "4. close": "145.0", "5. adjusted close": "96.64761936981948", "6. volume": "4433393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-30": { "1. open": "146.86", "2. high": "147.38", "3. low": "144.96", "4. close": "144.96", "5. adjusted close": "96.62095795757953", "6. volume": "4415533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-27": { "1. open": "146.84", "2. high": "147.25", "3. low": "145.66", "4. close": "146.48", "5. adjusted close": "97.63409162269764", "6. volume": "3205482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-26": { "1. open": "146.6", "2. high": "147.36", "3. low": "146.2", "4. close": "146.72", "5. adjusted close": "97.79406009613734", "6. volume": "4265812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-25": { "1. open": "145.79", "2. high": "146.4", "3. low": "144.11", "4. close": "145.94", "5. adjusted close": "97.27416255745831", "6. volume": "7324654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-24": { "1. open": "146.51", "2. high": "147.3", "3. low": "144.53", "4. close": "145.56", "5. adjusted close": "97.0208791411788", "6. volume": "4916476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-23": { "1. open": "145.03", "2. high": "145.96", "3. low": "144.33", "4. close": "145.86", "5. adjusted close": "97.22083973297842", "6. volume": "5315625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-20": { "1. open": "147.9", "2. high": "147.97", "3. low": "144.51", "4. close": "144.9", "5. adjusted close": "96.58096583921962", "6. volume": "8265643", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-19": { "1. open": "149.19", "2. high": "149.21", "3. low": "146.62", "4. close": "147.7", "5. adjusted close": "98.44726469601612", "6. volume": "8086056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-18": { "1. open": "152.14", "2. high": "152.63", "3. low": "148.26", "4. close": "148.79", "5. adjusted close": "99.17378817955476", "6. volume": "20381695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-17": { "1. open": "158.82", "2. high": "162.0", "3. low": "158.51", "4. close": "160.91", "5. adjusted close": "107.25219608825968", "6. volume": "10207534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-16": { "1. open": "157.99", "2. high": "159.14", "3. low": "157.67", "4. close": "157.89", "5. adjusted close": "105.23925946414343", "6. volume": "4186755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-13": { "1. open": "158.67", "2. high": "159.22", "3. low": "155.91", "4. close": "156.71", "5. adjusted close": "104.45274780306491", "6. volume": "4057058", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-12": { "1. open": "156.75", "2. high": "158.98", "3. low": "156.67", "4. close": "158.07", "5. adjusted close": "105.35923581922322", "6. volume": "5639444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-11": { "1. open": "154.37", "2. high": "155.78", "3. low": "153.88", "4. close": "155.36", "5. adjusted close": "103.5529251399666", "6. volume": "3306539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-10": { "1. open": "155.03", "2. high": "156.6", "3. low": "154.75", "4. close": "155.39", "5. adjusted close": "103.57292119914653", "6. volume": "3955952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-09": { "1. open": "151.8", "2. high": "154.66", "3. low": "151.74", "4. close": "152.69", "5. adjusted close": "101.77327587294991", "6. volume": "4413178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-06": { "1. open": "153.46", "2. high": "153.95", "3. low": "149.54", "4. close": "150.57", "5. adjusted close": "100.36022102423254", "6. volume": "3672919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-05": { "1. open": "154.44", "2. high": "154.92", "3. low": "153.34", "4. close": "154.03", "5. adjusted close": "102.66643318298824", "6. volume": "3185388", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-04": { "1. open": "147.89", "2. high": "154.47", "3. low": "147.45", "4. close": "154.12", "5. adjusted close": "102.72642136052814", "6. volume": "4805261", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-03": { "1. open": "150.8", "2. high": "151.0", "3. low": "148.3", "4. close": "149.85", "5. adjusted close": "99.88031560391344", "6. volume": "4135696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-02": { "1. open": "153.34", "2. high": "153.38", "3. low": "148.43", "4. close": "150.07", "5. adjusted close": "100.02695337123316", "6. volume": "5150435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-29": { "1. open": "153.07", "2. high": "153.89", "3. low": "151.08", "4. close": "153.43", "5. adjusted close": "102.266511999389", "6. volume": "3419959", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-28": { "1. open": "152.07", "2. high": "153.86", "3. low": "151.89", "4. close": "152.52", "5. adjusted close": "101.65996487093012", "6. volume": "3664826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-27": { "1. open": "153.95", "2. high": "154.87", "3. low": "151.16", "4. close": "151.91", "5. adjusted close": "101.25337833427088", "6. volume": "3810994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-26": { "1. open": "151.21", "2. high": "153.66", "3. low": "150.28", "4. close": "153.37", "5. adjusted close": "102.22651988102906", "6. volume": "4038586", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-23": { "1. open": "152.25", "2. high": "152.58", "3. low": "148.54", "4. close": "148.89", "5. adjusted close": "99.24044171015463", "6. volume": "4389015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-22": { "1. open": "155.0", "2. high": "155.25", "3. low": "152.0", "4. close": "152.09", "5. adjusted close": "101.37335468935066", "6. volume": "4617371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-21": { "1. open": "156.57", "2. high": "158.2", "3. low": "155.92", "4. close": "156.69", "5. adjusted close": "104.43941709694494", "6. volume": "3240695", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-20": { "1. open": "157.52", "2. high": "157.93", "3. low": "155.29", "4. close": "156.2", "5. adjusted close": "104.11281479700554", "6. volume": "4296935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-19": { "1. open": "159.71", "2. high": "159.89", "3. low": "156.45", "4. close": "157.35", "5. adjusted close": "104.8793303989041", "6. volume": "5415258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-16": { "1. open": "160.06", "2. high": "161.98", "3. low": "159.64", "4. close": "160.26", "5. adjusted close": "106.81894813936049", "6. volume": "8447294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-15": { "1. open": "158.71", "2. high": "161.25", "3. low": "158.52", "4. close": "159.61", "5. adjusted close": "106.3857001904613", "6. volume": "3860479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-14": { "1. open": "160.17", "2. high": "160.68", "3. low": "157.74", "4. close": "158.12", "5. adjusted close": "105.39256258452315", "6. volume": "3614293", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-13": { "1. open": "160.09", "2. high": "162.11", "3. low": "158.81", "4. close": "159.32", "5. adjusted close": "106.19240495172166", "6. volume": "4097662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-12": { "1. open": "159.64", "2. high": "161.02", "3. low": "158.87", "4. close": "160.26", "5. adjusted close": "106.81894813936049", "6. volume": "5056489", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-09": { "1. open": "157.47", "2. high": "159.58", "3. low": "157.3", "4. close": "159.31", "5. adjusted close": "106.18573959866167", "6. volume": "4783247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-08": { "1. open": "159.0", "2. high": "159.57", "3. low": "155.07", "4. close": "156.21", "5. adjusted close": "104.11948015006554", "6. volume": "6095521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-07": { "1. open": "155.0", "2. high": "158.83", "3. low": "154.73", "4. close": "158.32", "5. adjusted close": "105.52586964572289", "6. volume": "4607677", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-06": { "1. open": "157.28", "2. high": "157.89", "3. low": "155.16", "4. close": "155.72", "5. adjusted close": "103.79287785012613", "6. volume": "3685736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-05": { "1. open": "154.12", "2. high": "157.49", "3. low": "153.75", "4. close": "156.95", "5. adjusted close": "104.6127162765046", "6. volume": "3670630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-02": { "1. open": "152.79", "2. high": "154.76", "3. low": "151.88", "4. close": "154.49", "5. adjusted close": "102.97303942374768", "6. volume": "3261141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-01": { "1. open": "155.53", "2. high": "156.97", "3. low": "152.79", "4. close": "153.81", "5. adjusted close": "102.51979541566853", "6. volume": "4039339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-28": { "1. open": "157.5", "2. high": "158.14", "3. low": "155.8", "4. close": "155.83", "5. adjusted close": "103.86619673378601", "6. volume": "3761597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-27": { "1. open": "158.46", "2. high": "159.78", "3. low": "156.53", "4. close": "156.55", "5. adjusted close": "104.34610215410511", "6. volume": "4192962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-26": { "1. open": "155.81", "2. high": "158.88", "3. low": "155.51", "4. close": "158.58", "5. adjusted close": "105.69916882528258", "6. volume": "3576723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-23": { "1. open": "154.3", "2. high": "155.85", "3. low": "154.07", "4. close": "155.52", "5. adjusted close": "103.6595707889264", "6. volume": "3208908", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-22": { "1. open": "154.5", "2. high": "155.04", "3. low": "152.79", "4. close": "153.18", "5. adjusted close": "102.0998781728893", "6. volume": "4017699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-21": { "1. open": "155.43", "2. high": "156.79", "3. low": "153.9", "4. close": "153.96", "5. adjusted close": "102.61977571156834", "6. volume": "3492694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-20": { "1. open": "155.79", "2. high": "155.96", "3. low": "153.87", "4. close": "155.16", "5. adjusted close": "103.41961807876683", "6. volume": "4267801", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-16": { "1. open": "155.71", "2. high": "157.79", "3. low": "155.69", "4. close": "156.18", "5. adjusted close": "104.09948409088557", "6. volume": "4239560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-15": { "1. open": "155.5", "2. high": "156.86", "3. low": "153.7", "4. close": "156.01", "5. adjusted close": "103.98617308886577", "6. volume": "5525079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-14": { "1. open": "150.19", "2. high": "155.0", "3. low": "150.0", "4. close": "154.76", "5. adjusted close": "103.15300395636733", "6. volume": "5422862", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-13": { "1. open": "150.9", "2. high": "151.18", "3. low": "149.64", "4. close": "150.75", "5. adjusted close": "100.48019737931233", "6. volume": "4854790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-12": { "1. open": "150.9", "2. high": "152.4", "3. low": "150.3", "4. close": "151.4", "5. adjusted close": "100.91344532821152", "6. volume": "5659623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-09": { "1. open": "148.6", "2. high": "150.54", "3. low": "144.4", "4. close": "149.51", "5. adjusted close": "99.65369359987386", "6. volume": "7763603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-08": { "1. open": "152.48", "2. high": "153.16", "3. low": "147.5", "4. close": "147.59", "5. adjusted close": "98.37394581235627", "6. volume": "6599136", "7. dividend amount": "1.5000", "8. split coefficient": "1.0" }, "2018-02-07": { "1. open": "154.17", "2. high": "155.34", "3. low": "153.28", "4. close": "153.85", "5. adjusted close": "101.51473313589786", "6. volume": "6069258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-06": { "1. open": "150.29", "2. high": "155.49", "3. low": "149.11", "4. close": "155.34", "5. adjusted close": "102.49787874767874", "6. volume": "9823824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-05": { "1. open": "157.89", "2. high": "158.5", "3. low": "150.0", "4. close": "152.53", "5. adjusted close": "100.64375849995776", "6. volume": "8600416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-02": { "1. open": "161.7", "2. high": "162.0", "3. low": "158.87", "4. close": "159.03", "5. adjusted close": "104.93264875269313", "6. volume": "5174779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-01": { "1. open": "163.19", "2. high": "164.13", "3. low": "161.9", "4. close": "162.4", "5. adjusted close": "107.156273391419", "6. volume": "4422505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-31": { "1. open": "163.75", "2. high": "164.99", "3. low": "162.76", "4. close": "163.7", "5. adjusted close": "108.01405144196606", "6. volume": "4025105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-30": { "1. open": "166.21", "2. high": "166.77", "3. low": "163.16", "4. close": "163.62", "5. adjusted close": "107.96126510039394", "6. volume": "4796200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-29": { "1. open": "167.45", "2. high": "168.39", "3. low": "166.01", "4. close": "166.8", "5. adjusted close": "110.05952217788602", "6. volume": "3423903", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-26": { "1. open": "166.12", "2. high": "167.41", "3. low": "165.79", "4. close": "167.34", "5. adjusted close": "110.41582998349787", "6. volume": "3664496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-25": { "1. open": "165.91", "2. high": "166.78", "3. low": "165.19", "4. close": "165.47", "5. adjusted close": "109.18194924924939", "6. volume": "3240177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-24": { "1. open": "166.75", "2. high": "168.72", "3. low": "164.82", "4. close": "165.37", "5. adjusted close": "109.11596632228424", "6. volume": "5507664", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-23": { "1. open": "162.82", "2. high": "166.26", "3. low": "162.51", "4. close": "166.25", "5. adjusted close": "109.69661607957764", "6. volume": "7417268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-22": { "1. open": "161.51", "2. high": "163.98", "3. low": "161.11", "4. close": "162.6", "5. adjusted close": "107.28823924534932", "6. volume": "8340507", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-19": { "1. open": "164.46", "2. high": "165.4", "3. low": "161.3", "4. close": "162.37", "5. adjusted close": "107.13647851332945", "6. volume": "21079530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-18": { "1. open": "170.0", "2. high": "171.13", "3. low": "168.15", "4. close": "169.12", "5. adjusted close": "111.59032608347772", "6. volume": "10948033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-17": { "1. open": "168.01", "2. high": "169.13", "3. low": "167.26", "4. close": "168.65", "5. adjusted close": "111.28020632674146", "6. volume": "11630539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-16": { "1. open": "165.1", "2. high": "165.29", "3. low": "163.35", "4. close": "163.85", "5. adjusted close": "108.11302583241381", "6. volume": "7588202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-12": { "1. open": "164.02", "2. high": "164.74", "3. low": "163.03", "4. close": "163.14", "5. adjusted close": "107.64454705096117", "6. volume": "5007254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-11": { "1. open": "164.8", "2. high": "164.94", "3. low": "163.3", "4. close": "164.2", "5. adjusted close": "108.34396607679186", "6. volume": "3783614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-10": { "1. open": "162.91", "2. high": "164.33", "3. low": "162.5", "4. close": "164.18", "5. adjusted close": "108.33076949139884", "6. volume": "4150836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-09": { "1. open": "163.9", "2. high": "164.53", "3. low": "163.06", "4. close": "163.83", "5. adjusted close": "108.09982924702078", "6. volume": "4333418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-08": { "1. open": "162.66", "2. high": "163.91", "3. low": "161.7", "4. close": "163.47", "5. adjusted close": "107.86229070994621", "6. volume": "5101023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-05": { "1. open": "162.44", "2. high": "162.9", "3. low": "161.1", "4. close": "162.49", "5. adjusted close": "107.21565802568765", "6. volume": "5162075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-04": { "1. open": "159.65", "2. high": "162.32", "3. low": "159.37", "4. close": "161.7", "5. adjusted close": "106.69439290266287", "6. volume": "7363843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-03": { "1. open": "157.34", "2. high": "159.81", "3. low": "156.33", "4. close": "158.49", "5. adjusted close": "104.57634094708126", "6. volume": "9439063", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-02": { "1. open": "154.5", "2. high": "154.81", "3. low": "153.54", "4. close": "154.25", "5. adjusted close": "101.77866484375849", "6. volume": "4195225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-29": { "1. open": "154.17", "2. high": "154.72", "3. low": "153.42", "4. close": "153.42", "5. adjusted close": "101.23100654994767", "6. volume": "3310894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-28": { "1. open": "153.2", "2. high": "154.12", "3. low": "153.2", "4. close": "154.04", "5. adjusted close": "101.64010069713166", "6. volume": "2669076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-27": { "1. open": "152.95", "2. high": "153.18", "3. low": "152.61", "4. close": "153.13", "5. adjusted close": "101.03965606174872", "6. volume": "2116522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-26": { "1. open": "152.51", "2. high": "153.86", "3. low": "152.5", "4. close": "152.83", "5. adjusted close": "100.84170728085324", "6. volume": "2477240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-22": { "1. open": "151.82", "2. high": "153.0", "3. low": "151.5", "4. close": "152.5", "5. adjusted close": "100.62396362186821", "6. volume": "2982114", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-21": { "1. open": "153.17", "2. high": "153.46", "3. low": "151.49", "4. close": "151.5", "5. adjusted close": "99.96413435221662", "6. volume": "4126632", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-20": { "1. open": "153.65", "2. high": "153.89", "3. low": "152.78", "4. close": "152.95", "5. adjusted close": "100.92088679321142", "6. volume": "3771425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-19": { "1. open": "154.135", "2. high": "154.17", "3. low": "153.09", "4. close": "153.23", "5. adjusted close": "101.10563898871386", "6. volume": "4111495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-18": { "1. open": "153.41", "2. high": "154.18", "3. low": "153.21", "4. close": "153.33", "5. adjusted close": "101.17162191567904", "6. volume": "5054265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-15": { "1. open": "153.75", "2. high": "153.8", "3. low": "152.03", "4. close": "152.5", "5. adjusted close": "100.62396362186821", "6. volume": "10469312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-14": { "1. open": "154.5", "2. high": "155.11", "3. low": "153.7", "4. close": "154.0", "5. adjusted close": "101.6137075263456", "6. volume": "4623845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-13": { "1. open": "156.6", "2. high": "156.73", "3. low": "153.89", "4. close": "153.91", "5. adjusted close": "101.55432289207695", "6. volume": "5624428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-12": { "1. open": "155.2", "2. high": "157.85", "3. low": "155.16", "4. close": "156.74", "5. adjusted close": "103.42163972519097", "6. volume": "6314835", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-11": { "1. open": "154.97", "2. high": "155.89", "3. low": "154.57", "4. close": "155.41", "5. adjusted close": "102.54406679655435", "6. volume": "4068982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-08": { "1. open": "153.94", "2. high": "155.03", "3. low": "153.55", "4. close": "154.81", "5. adjusted close": "102.14816923476339", "6. volume": "3440847", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-07": { "1. open": "154.03", "2. high": "154.45", "3. low": "153.26", "4. close": "153.57", "5. adjusted close": "101.32998094039542", "6. volume": "3768443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-06": { "1. open": "155.69", "2. high": "156.22", "3. low": "154.09", "4. close": "154.1", "5. adjusted close": "101.67969045331076", "6. volume": "3345712", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-05": { "1. open": "156.45", "2. high": "156.74", "3. low": "154.68", "4. close": "155.35", "5. adjusted close": "102.50447704037525", "6. volume": "5042724", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-04": { "1. open": "155.67", "2. high": "156.8", "3. low": "155.07", "4. close": "156.46", "5. adjusted close": "103.23688752968853", "6. volume": "4639109", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-01": { "1. open": "154.4", "2. high": "155.02", "3. low": "152.91", "4. close": "154.76", "5. adjusted close": "102.11517777128081", "6. volume": "5567852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-30": { "1. open": "153.65", "2. high": "154.41", "3. low": "153.08", "4. close": "153.97", "5. adjusted close": "101.59391264825605", "6. volume": "6500769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-29": { "1. open": "152.81", "2. high": "153.61", "3. low": "152.17", "4. close": "153.55", "5. adjusted close": "101.31678435500238", "6. volume": "5098702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-28": { "1. open": "152.35", "2. high": "152.93", "3. low": "151.7", "4. close": "152.47", "5. adjusted close": "100.60416874377866", "6. volume": "3915618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-27": { "1. open": "152.06", "2. high": "152.49", "3. low": "151.62", "4. close": "151.98", "5. adjusted close": "100.28085240164937", "6. volume": "3303663", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-24": { "1. open": "151.95", "2. high": "152.2", "3. low": "151.33", "4. close": "151.84", "5. adjusted close": "100.18847630389816", "6. volume": "1193025", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-22": { "1. open": "152.0", "2. high": "152.39", "3. low": "151.33", "4. close": "151.77", "5. adjusted close": "100.14228825502255", "6. volume": "3125416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-21": { "1. open": "151.3", "2. high": "152.45", "3. low": "151.2", "4. close": "151.95", "5. adjusted close": "100.26105752355983", "6. volume": "3756184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-20": { "1. open": "150.64", "2. high": "151.95", "3. low": "149.9", "4. close": "150.51", "5. adjusted close": "99.31090337526153", "6. volume": "5654091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-17": { "1. open": "149.34", "2. high": "150.15", "3. low": "148.83", "4. close": "148.97", "5. adjusted close": "98.29476629999807", "6. volume": "4865373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-16": { "1. open": "147.73", "2. high": "149.65", "3. low": "147.5", "4. close": "149.12", "5. adjusted close": "98.39374069044582", "6. volume": "5393609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-15": { "1. open": "148.0", "2. high": "148.705", "3. low": "146.211", "4. close": "147.1", "5. adjusted close": "97.06088556574959", "6. volume": "4695745", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-14": { "1. open": "147.95", "2. high": "148.97", "3. low": "147.49", "4. close": "148.89", "5. adjusted close": "98.24197995842594", "6. volume": "3691934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-13": { "1. open": "148.88", "2. high": "149.0", "3. low": "147.92", "4. close": "148.4", "5. adjusted close": "97.91866361629667", "6. volume": "5085257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-10": { "1. open": "150.65", "2. high": "150.89", "3. low": "149.14", "4. close": "149.16", "5. adjusted close": "98.42013386123188", "6. volume": "4304369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-09": { "1. open": "149.93", "2. high": "151.8", "3. low": "149.86", "4. close": "150.3", "5. adjusted close": "99.17233922863471", "6. volume": "4770841", "7. dividend amount": "1.5000", "8. split coefficient": "1.0" }, "2017-11-08": { "1. open": "151.6", "2. high": "151.7944", "3. low": "150.28", "4. close": "151.57", "5. adjusted close": "99.02207810859132", "6. volume": "4630031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-07": { "1. open": "151.37", "2. high": "151.51", "3. low": "150.5", "4. close": "151.35", "5. adjusted close": "98.87835008072372", "6. volume": "3688378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-06": { "1. open": "151.77", "2. high": "151.82", "3. low": "150.28", "4. close": "150.84", "5. adjusted close": "98.54516237975795", "6. volume": "4498372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-03": { "1. open": "153.42", "2. high": "153.47", "3. low": "151.49", "4. close": "151.58", "5. adjusted close": "99.02861120076712", "6. volume": "4420582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-02": { "1. open": "154.18", "2. high": "154.49", "3. low": "152.91", "4. close": "153.35", "5. adjusted close": "100.1849685158836", "6. volume": "3388284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-01": { "1. open": "154.1", "2. high": "154.9", "3. low": "153.83", "4. close": "154.03", "5. adjusted close": "100.62921878383797", "6. volume": "3228302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-31": { "1. open": "154.33", "2. high": "154.93", "3. low": "152.93", "4. close": "154.06", "5. adjusted close": "100.64881806036536", "6. volume": "4224346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-30": { "1. open": "153.76", "2. high": "154.59", "3. low": "152.71", "4. close": "154.36", "5. adjusted close": "100.84481082563936", "6. volume": "4206189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-27": { "1. open": "154.54", "2. high": "154.63", "3. low": "152.911", "4. close": "153.68", "5. adjusted close": "100.40056055768498", "6. volume": "4893779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-26": { "1. open": "154.31", "2. high": "155.12", "3. low": "153.54", "4. close": "153.6", "5. adjusted close": "100.34829582027858", "6. volume": "4253664", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-25": { "1. open": "156.01", "2. high": "156.37", "3. low": "153.06", "4. close": "153.495", "5. adjusted close": "100.2796983524327", "6. volume": "5443794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-24": { "1. open": "159.65", "2. high": "159.7", "3. low": "155.171", "4. close": "155.88", "5. adjusted close": "101.83784083636084", "6. volume": "8173017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-23": { "1. open": "162.05", "2. high": "162.51", "3. low": "159.54", "4. close": "159.55", "5. adjusted close": "104.23548566487923", "6. volume": "5765384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-20": { "1. open": "161.07", "2. high": "162.48", "3. low": "159.77", "4. close": "162.07", "5. adjusted close": "105.88182489318066", "6. volume": "7848320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-19": { "1. open": "159.8", "2. high": "160.96", "3. low": "159.085", "4. close": "160.9", "5. adjusted close": "105.11745310861214", "6. volume": "9878844", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-18": { "1. open": "157.12", "2. high": "161.23", "3. low": "156.95", "4. close": "159.53", "5. adjusted close": "104.22241948052762", "6. volume": "30445283", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-17": { "1. open": "146.63", "2. high": "147.12", "3. low": "146.18", "4. close": "146.54", "5. adjusted close": "95.73593274416422", "6. volume": "4941313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-16": { "1. open": "147.22", "2. high": "147.67", "3. low": "146.51", "4. close": "146.83", "5. adjusted close": "95.92539241726242", "6. volume": "3035184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-13": { "1. open": "147.48", "2. high": "147.85", "3. low": "146.94", "4. close": "147.1", "5. adjusted close": "96.10178590600898", "6. volume": "2490548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-12": { "1. open": "147.56", "2. high": "147.89", "3. low": "146.77", "4. close": "147.03", "5. adjusted close": "96.0560542607784", "6. volume": "3255559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-11": { "1. open": "148.4", "2. high": "148.47", "3. low": "147.28", "4. close": "147.62", "5. adjusted close": "96.44150669915057", "6. volume": "3674765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-10": { "1. open": "147.71", "2. high": "148.95", "3. low": "147.65", "4. close": "148.5", "5. adjusted close": "97.0164188106209", "6. volume": "4028877", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-09": { "1. open": "146.5", "2. high": "147.79", "3. low": "146.35", "4. close": "147.39", "5. adjusted close": "96.29124557910716", "6. volume": "2678887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-06": { "1. open": "146.64", "2. high": "146.85", "3. low": "146.32", "4. close": "146.48", "5. adjusted close": "95.69673419110941", "6. volume": "2248474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-05": { "1. open": "146.68", "2. high": "147.54", "3. low": "146.48", "4. close": "146.72", "5. adjusted close": "95.85352840332861", "6. volume": "2536971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-04": { "1. open": "147.0", "2. high": "147.02", "3. low": "146.11", "4. close": "146.48", "5. adjusted close": "95.69673419110941", "6. volume": "2225673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-03": { "1. open": "146.69", "2. high": "147.1999", "3. low": "146.34", "4. close": "146.78", "5. adjusted close": "95.89272695638341", "6. volume": "2285725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-02": { "1. open": "145.35", "2. high": "146.865", "3. low": "145.21", "4. close": "146.66", "5. adjusted close": "95.81432985027381", "6. volume": "2955450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-29": { "1. open": "145.45", "2. high": "145.69", "3. low": "144.92", "4. close": "145.08", "5. adjusted close": "94.78210128649752", "6. volume": "2635887", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-28": { "1. open": "145.33", "2. high": "145.86", "3. low": "144.21", "4. close": "145.66", "5. adjusted close": "95.16102063269388", "6. volume": "2763219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-27": { "1. open": "146.68", "2. high": "146.9", "3. low": "145.03", "4. close": "145.66", "5. adjusted close": "95.16102063269388", "6. volume": "3446073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-26": { "1. open": "146.36", "2. high": "147.42", "3. low": "145.94", "4. close": "146.56", "5. adjusted close": "95.74899892851582", "6. volume": "4106513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-25": { "1. open": "145.12", "2. high": "146.03", "3. low": "144.91", "4. close": "145.87", "5. adjusted close": "95.29821556838567", "6. volume": "5179476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-22": { "1. open": "145.59", "2. high": "145.59", "3. low": "144.59", "4. close": "145.13", "5. adjusted close": "94.81476674737651", "6. volume": "2741663", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-21": { "1. open": "145.65", "2. high": "145.8911", "3. low": "145.1", "4. close": "145.26", "5. adjusted close": "94.89969694566189", "6. volume": "2289276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-20": { "1. open": "144.93", "2. high": "145.88", "3. low": "144.42", "4. close": "145.88", "5. adjusted close": "95.30474866056146", "6. volume": "5384615", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-19": { "1. open": "144.79", "2. high": "144.98", "3. low": "144.22", "4. close": "144.39", "5. adjusted close": "94.33131792636735", "6. volume": "3456574", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-18": { "1. open": "144.81", "2. high": "145.4799", "3. low": "144.27", "4. close": "144.55", "5. adjusted close": "94.43584740118015", "6. volume": "3018012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-15": { "1. open": "144.82", "2. high": "145.17", "3. low": "144.08", "4. close": "144.82", "5. adjusted close": "94.61224088992672", "6. volume": "7297773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-14": { "1. open": "145.86", "2. high": "146.38", "3. low": "145.51", "4. close": "145.54", "5. adjusted close": "95.08262352658427", "6. volume": "3742944", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-13": { "1. open": "145.35", "2. high": "146.29", "3. low": "145.34", "4. close": "145.99", "5. adjusted close": "95.37661267449526", "6. volume": "4070378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-12": { "1. open": "145.11", "2. high": "146.37", "3. low": "144.51", "4. close": "145.76", "5. adjusted close": "95.22635155445187", "6. volume": "5222522", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-11": { "1. open": "143.54", "2. high": "145.13", "3. low": "143.01", "4. close": "144.86", "5. adjusted close": "94.63837325862994", "6. volume": "4549334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-08": { "1. open": "143.15", "2. high": "143.15", "3. low": "141.64", "4. close": "142.45", "5. adjusted close": "93.06389804426226", "6. volume": "3344701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-07": { "1. open": "144.1", "2. high": "144.64", "3. low": "142.41", "4. close": "142.9", "5. adjusted close": "93.35788719217325", "6. volume": "4155968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-06": { "1. open": "143.88", "2. high": "144.47", "3. low": "143.5", "4. close": "143.82", "5. adjusted close": "93.95893167234678", "6. volume": "3205295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-05": { "1. open": "143.5", "2. high": "144.3575", "3. low": "142.7", "4. close": "143.04", "5. adjusted close": "93.44935048263443", "6. volume": "3097503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-01": { "1. open": "142.98", "2. high": "144.5", "3. low": "142.98", "4. close": "144.08", "5. adjusted close": "94.12879206891758", "6. volume": "3348503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-31": { "1. open": "143.02", "2. high": "143.66", "3. low": "142.63", "4. close": "143.03", "5. adjusted close": "93.44281739045864", "6. volume": "3614517", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-30": { "1. open": "143.26", "2. high": "143.28", "3. low": "142.41", "4. close": "142.56", "5. adjusted close": "93.13576205819606", "6. volume": "2715466", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-29": { "1. open": "142.1", "2. high": "143.425", "3. low": "141.9", "4. close": "143.14", "5. adjusted close": "93.51468140439242", "6. volume": "3000993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-28": { "1. open": "144.11", "2. high": "144.56", "3. low": "142.39", "4. close": "142.51", "5. adjusted close": "93.10309659731706", "6. volume": "5086015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-25": { "1. open": "143.3", "2. high": "144.19", "3. low": "143.25", "4. close": "143.74", "5. adjusted close": "93.9066669349404", "6. volume": "2866131", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-24": { "1. open": "142.5", "2. high": "143.68", "3. low": "142.25", "4. close": "142.94", "5. adjusted close": "93.38401956087644", "6. volume": "3580245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-23": { "1. open": "140.7", "2. high": "143.05", "3. low": "140.68", "4. close": "142.14", "5. adjusted close": "92.86137218681249", "6. volume": "4035421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-22": { "1. open": "140.64", "2. high": "141.15", "3. low": "140.38", "4. close": "141.01", "5. adjusted close": "92.12313277094715", "6. volume": "2495902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-21": { "1. open": "139.59", "2. high": "140.42", "3. low": "139.13", "4. close": "140.33", "5. adjusted close": "91.6788825029928", "6. volume": "2949410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-18": { "1. open": "140.87", "2. high": "141.15", "3. low": "139.58", "4. close": "139.7", "5. adjusted close": "91.26729769591743", "6. volume": "4128761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-17": { "1. open": "142.52", "2. high": "142.89", "3. low": "140.7", "4. close": "140.7", "5. adjusted close": "91.92060691349737", "6. volume": "4342286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-16": { "1. open": "141.79", "2. high": "142.91", "3. low": "141.61", "4. close": "142.5", "5. adjusted close": "93.09656350514128", "6. volume": "3239516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-15": { "1. open": "142.55", "2. high": "143.34", "3. low": "140.58", "4. close": "142.07", "5. adjusted close": "92.81564054158189", "6. volume": "4652618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-14": { "1. open": "142.0", "2. high": "142.76", "3. low": "141.94", "4. close": "142.32", "5. adjusted close": "92.97896784597688", "6. volume": "2222304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-11": { "1. open": "142.45", "2. high": "142.59", "3. low": "141.52", "4. close": "141.84", "5. adjusted close": "92.66537942153852", "6. volume": "3004040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-10": { "1. open": "141.64", "2. high": "142.42", "3. low": "141.23", "4. close": "141.84", "5. adjusted close": "92.66537942153852", "6. volume": "4378186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-09": { "1. open": "141.75", "2. high": "142.03", "3. low": "141.19", "4. close": "141.77", "5. adjusted close": "92.61964777630791", "6. volume": "2920582", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-08": { "1. open": "142.0", "2. high": "142.76", "3. low": "142.0", "4. close": "142.11", "5. adjusted close": "92.8417729102851", "6. volume": "3281972", "7. dividend amount": "1.5000", "8. split coefficient": "1.0" }, "2017-08-07": { "1. open": "145.0", "2. high": "145.09", "3. low": "142.75", "4. close": "143.47", "5. adjusted close": "92.75126494978485", "6. volume": "4576508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-04": { "1. open": "145.0", "2. high": "145.39", "3. low": "144.4", "4. close": "145.16", "5. adjusted close": "93.84382533010921", "6. volume": "2542800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-03": { "1. open": "144.43", "2. high": "145.34", "3. low": "144.43", "4. close": "144.94", "5. adjusted close": "93.7015985350374", "6. volume": "3028769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-02": { "1. open": "145.12", "2. high": "145.29", "3. low": "144.22", "4. close": "144.45", "5. adjusted close": "93.38482067328654", "6. volume": "3400024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-01": { "1. open": "145.0", "2. high": "145.67", "3. low": "144.72", "4. close": "145.3", "5. adjusted close": "93.93433329060946", "6. volume": "3197848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-31": { "1. open": "144.38", "2. high": "144.93", "3. low": "144.17", "4. close": "144.67", "5. adjusted close": "93.52704746835835", "6. volume": "4333680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-28": { "1. open": "144.81", "2. high": "145.04", "3. low": "143.84", "4. close": "144.29", "5. adjusted close": "93.28138300414341", "6. volume": "3022662", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-27": { "1. open": "145.0", "2. high": "145.395", "3. low": "143.64", "4. close": "145.07", "5. adjusted close": "93.78564164121619", "6. volume": "6374650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-26": { "1. open": "146.27", "2. high": "146.46", "3. low": "144.47", "4. close": "145.36", "5. adjusted close": "93.97312241653813", "6. volume": "3806651", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-25": { "1. open": "146.57", "2. high": "147.49", "3. low": "146.03", "4. close": "146.19", "5. adjusted close": "94.50970532521814", "6. volume": "4184435", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-24": { "1. open": "147.0", "2. high": "147.04", "3. low": "145.8", "4. close": "145.99", "5. adjusted close": "94.38040823878923", "6. volume": "3818232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-21": { "1. open": "147.59", "2. high": "147.87", "3. low": "146.51", "4. close": "147.08", "5. adjusted close": "95.08507735982684", "6. volume": "6456514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-20": { "1. open": "147.53", "2. high": "148.83", "3. low": "147.03", "4. close": "147.66", "5. adjusted close": "95.46003891047069", "6. volume": "7105481", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-19": { "1. open": "150.02", "2. high": "150.25", "3. low": "146.71", "4. close": "147.53", "5. adjusted close": "95.3759958042919", "6. volume": "14043000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-18": { "1. open": "152.36", "2. high": "154.29", "3. low": "152.0", "4. close": "154.0", "5. adjusted close": "99.55875655026742", "6. volume": "6867302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-17": { "1. open": "153.59", "2. high": "153.88", "3. low": "152.2399", "4. close": "153.01", "5. adjusted close": "98.91873597244427", "6. volume": "4751141", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-14": { "1. open": "154.01", "2. high": "154.615", "3. low": "153.4", "4. close": "154.24", "5. adjusted close": "99.71391305398213", "6. volume": "3214337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-13": { "1. open": "153.7", "2. high": "154.19", "3. low": "153.19", "4. close": "153.63", "5. adjusted close": "99.31955694037391", "6. volume": "2474847", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-12": { "1. open": "153.48", "2. high": "154.24", "3. low": "153.05", "4. close": "153.7", "5. adjusted close": "99.36481092062404", "6. volume": "3090315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-11": { "1. open": "153.26", "2. high": "153.65", "3. low": "152.05", "4. close": "153.19", "5. adjusted close": "99.0351033502303", "6. volume": "3431418", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-10": { "1. open": "152.91", "2. high": "153.89", "3. low": "152.63", "4. close": "153.42", "5. adjusted close": "99.18379499962354", "6. volume": "2804780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-07": { "1. open": "152.62", "2. high": "153.49", "3. low": "152.14", "4. close": "152.94", "5. adjusted close": "98.87348199219414", "6. volume": "2345721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-06": { "1. open": "153.36", "2. high": "153.83", "3. low": "152.23", "4. close": "152.36", "5. adjusted close": "98.4985204415503", "6. volume": "2735717", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-05": { "1. open": "155.77", "2. high": "155.89", "3. low": "153.63", "4. close": "153.67", "5. adjusted close": "99.3454163576597", "6. volume": "3558639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-03": { "1. open": "153.58", "2. high": "156.025", "3. low": "153.52", "4. close": "155.58", "5. adjusted close": "100.58020353305588", "6. volume": "2822499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-30": { "1. open": "154.28", "2. high": "154.5", "3. low": "153.14", "4. close": "153.83", "5. adjusted close": "99.44885402680285", "6. volume": "3501395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-29": { "1. open": "155.35", "2. high": "155.74", "3. low": "153.62", "4. close": "154.13", "5. adjusted close": "99.64279965644621", "6. volume": "3245649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-28": { "1. open": "155.15", "2. high": "155.55", "3. low": "154.78", "4. close": "155.32", "5. adjusted close": "100.41211732069827", "6. volume": "2203062", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-27": { "1. open": "155.0", "2. high": "155.34", "3. low": "154.5", "4. close": "154.75", "5. adjusted close": "100.04362062437586", "6. volume": "2385619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-26": { "1. open": "154.71", "2. high": "155.75", "3. low": "154.63", "4. close": "155.23", "5. adjusted close": "100.35393363180526", "6. volume": "2129945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-23": { "1. open": "154.34", "2. high": "154.68", "3. low": "153.8", "4. close": "154.11", "5. adjusted close": "99.62986994780333", "6. volume": "3148468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-22": { "1. open": "154.55", "2. high": "154.99", "3. low": "153.69", "4. close": "154.4", "5. adjusted close": "99.81735072312526", "6. volume": "2361275", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-21": { "1. open": "155.79", "2. high": "155.79", "3. low": "153.39", "4. close": "153.79", "5. adjusted close": "99.42299460951705", "6. volume": "3934281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-20": { "1. open": "154.48", "2. high": "155.389", "3. low": "154.25", "4. close": "154.95", "5. adjusted close": "100.17291771080478", "6. volume": "4469538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-19": { "1. open": "155.51", "2. high": "155.86", "3. low": "154.54", "4. close": "154.84", "5. adjusted close": "100.10180431326889", "6. volume": "4381436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-16": { "1. open": "154.23", "2. high": "155.42", "3. low": "152.9676", "4. close": "155.38", "5. adjusted close": "100.45090644662696", "6. volume": "6128190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-15": { "1. open": "153.29", "2. high": "154.69", "3. low": "153.29", "4. close": "154.22", "5. adjusted close": "99.70098334533922", "6. volume": "4626272", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-14": { "1. open": "153.97", "2. high": "154.9399", "3. low": "152.94", "4. close": "153.81", "5. adjusted close": "99.43592431815995", "6. volume": "3035864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-13": { "1. open": "155.44", "2. high": "155.48", "3. low": "154.15", "4. close": "154.25", "5. adjusted close": "99.72037790830356", "6. volume": "3509558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-12": { "1. open": "154.19", "2. high": "157.2", "3. low": "154.02", "4. close": "155.18", "5. adjusted close": "100.32160936019804", "6. volume": "6461725", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-09": { "1. open": "152.0", "2. high": "154.265", "3. low": "151.88", "4. close": "154.1", "5. adjusted close": "99.62340509348188", "6. volume": "4355401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-08": { "1. open": "151.0", "2. high": "152.82", "3. low": "150.92", "4. close": "152.1", "5. adjusted close": "98.33043422919269", "6. volume": "3681319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-07": { "1. open": "153.05", "2. high": "154.2", "3. low": "150.8", "4. close": "150.98", "5. adjusted close": "97.60637054519074", "6. volume": "4858631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-06": { "1. open": "152.0", "2. high": "152.89", "3. low": "152.0", "4. close": "152.37", "5. adjusted close": "98.50498529587173", "6. volume": "3786593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-05": { "1. open": "151.82", "2. high": "152.93", "3. low": "151.6826", "4. close": "152.41", "5. adjusted close": "98.5308447131575", "6. volume": "3971157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-02": { "1. open": "153.07", "2. high": "153.2", "3. low": "151.8", "4. close": "152.05", "5. adjusted close": "98.29810995758547", "6. volume": "3573193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-01": { "1. open": "152.8", "2. high": "152.87", "3. low": "151.63", "4. close": "152.67", "5. adjusted close": "98.6989309255151", "6. volume": "2904189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-31": { "1. open": "152.03", "2. high": "152.8", "3. low": "151.65", "4. close": "152.63", "5. adjusted close": "98.67307150822933", "6. volume": "3496466", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-30": { "1. open": "151.95", "2. high": "152.67", "3. low": "151.59", "4. close": "151.73", "5. adjusted close": "98.09123461929919", "6. volume": "3609710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-26": { "1. open": "152.85", "2. high": "153.0", "3. low": "152.06", "4. close": "152.49", "5. adjusted close": "98.5825635477291", "6. volume": "2440117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-25": { "1. open": "153.25", "2. high": "153.73", "3. low": "152.9459", "4. close": "153.2", "5. adjusted close": "99.04156820455174", "6. volume": "2579828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-24": { "1. open": "152.21", "2. high": "152.76", "3. low": "151.23", "4. close": "152.51", "5. adjusted close": "98.59549325637197", "6. volume": "3731333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-23": { "1. open": "152.57", "2. high": "153.68", "3. low": "151.92", "4. close": "152.03", "5. adjusted close": "98.28518024894257", "6. volume": "2563975", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-22": { "1. open": "152.1", "2. high": "152.84", "3. low": "151.5992", "4. close": "152.64", "5. adjusted close": "98.67953636255076", "6. volume": "3248372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-19": { "1. open": "151.01", "2. high": "152.46", "3. low": "150.89", "4. close": "151.98", "5. adjusted close": "98.25285597733533", "6. volume": "5617824", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-18": { "1. open": "150.86", "2. high": "151.33", "3. low": "150.11", "4. close": "150.78", "5. adjusted close": "97.47707345876182", "6. volume": "3268772", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-17": { "1. open": "153.3", "2. high": "154.14", "3. low": "150.89", "4. close": "150.93", "5. adjusted close": "97.57404627358352", "6. volume": "5048937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-16": { "1. open": "151.66", "2. high": "153.99", "3. low": "151.66", "4. close": "153.68", "5. adjusted close": "99.35188121198115", "6. volume": "5452539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-15": { "1. open": "150.62", "2. high": "151.83", "3. low": "150.4502", "4. close": "151.51", "5. adjusted close": "97.94900782422738", "6. volume": "4218359", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-12": { "1. open": "150.3", "2. high": "151.265", "3. low": "150.0", "4. close": "150.37", "5. adjusted close": "97.21201443158255", "6. volume": "3651964", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-11": { "1. open": "151.05", "2. high": "151.15", "3. low": "149.79", "4. close": "150.65", "5. adjusted close": "97.39303035258304", "6. volume": "5546379", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-10": { "1. open": "151.651", "2. high": "152.37", "3. low": "151.13", "4. close": "151.25", "5. adjusted close": "97.78092161186979", "6. volume": "4995590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-09": { "1. open": "152.6", "2. high": "153.1", "3. low": "151.5552", "4. close": "152.11", "5. adjusted close": "98.33689908351414", "6. volume": "6823015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-08": { "1. open": "152.8", "2. high": "153.47", "3. low": "152.2", "4. close": "153.03", "5. adjusted close": "98.93166568108717", "6. volume": "7415765", "7. dividend amount": "1.5000", "8. split coefficient": "1.0" }, "2017-05-05": { "1. open": "153.52", "2. high": "155.78", "3. low": "153.0", "4. close": "155.05", "5. adjusted close": "99.26457492948015", "6. volume": "12415240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-04": { "1. open": "158.89", "2. high": "159.14", "3. low": "158.36", "4. close": "159.05", "5. adjusted close": "101.82541530173376", "6. volume": "4271669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-03": { "1. open": "158.74", "2. high": "159.45", "3. low": "158.52", "4. close": "158.63", "5. adjusted close": "101.5565270626471", "6. volume": "3990429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-02": { "1. open": "159.44", "2. high": "159.49", "3. low": "158.64", "4. close": "159.1", "5. adjusted close": "101.85742580638691", "6. volume": "3149949", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-01": { "1. open": "160.05", "2. high": "160.42", "3. low": "158.7", "4. close": "158.84", "5. adjusted close": "101.69097118219044", "6. volume": "4919710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-28": { "1. open": "160.5", "2. high": "160.59", "3. low": "159.7", "4. close": "160.29", "5. adjusted close": "102.61927581713235", "6. volume": "4029533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-27": { "1. open": "160.29", "2. high": "160.48", "3. low": "159.63", "4. close": "160.32", "5. adjusted close": "102.63848211992426", "6. volume": "4081640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-26": { "1. open": "160.53", "2. high": "161.1", "3. low": "159.89", "4. close": "160.06", "5. adjusted close": "102.47202749572777", "6. volume": "4311484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-25": { "1. open": "161.78", "2. high": "162.04", "3. low": "160.38", "4. close": "160.39", "5. adjusted close": "102.68329682643869", "6. volume": "4842189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-24": { "1. open": "161.29", "2. high": "161.57", "3. low": "160.42", "4. close": "160.75", "5. adjusted close": "102.91377245994153", "6. volume": "5320608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-21": { "1. open": "162.05", "2. high": "162.11", "3. low": "160.38", "4. close": "160.38", "5. adjusted close": "102.67689472550806", "6. volume": "5607756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-20": { "1. open": "161.32", "2. high": "162.4", "3. low": "160.5", "4. close": "162.3", "5. adjusted close": "103.9060981041898", "6. volume": "6486809", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-19": { "1. open": "161.76", "2. high": "162.64", "3. low": "159.6", "4. close": "161.69", "5. adjusted close": "103.51556994742111", "6. volume": "19284300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-18": { "1. open": "170.79", "2. high": "171.69", "3. low": "169.83", "4. close": "170.05", "5. adjusted close": "108.86772632543115", "6. volume": "6345465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-17": { "1. open": "169.75", "2. high": "171.3", "3. low": "169.62", "4. close": "171.1", "5. adjusted close": "109.53994692314771", "6. volume": "3720218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-13": { "1. open": "169.92", "2. high": "171.36", "3. low": "169.53", "4. close": "169.53", "5. adjusted close": "108.53481707703817", "6. volume": "3205462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-12": { "1. open": "171.04", "2. high": "171.2", "3. low": "170.02", "4. close": "170.66", "5. adjusted close": "109.25825448219982", "6. volume": "3276931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-11": { "1. open": "170.65", "2. high": "171.23", "3. low": "168.98", "4. close": "170.58", "5. adjusted close": "109.20703767475474", "6. volume": "4890163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-10": { "1. open": "172.53", "2. high": "172.56", "3. low": "171.0", "4. close": "171.2", "5. adjusted close": "109.60396793245404", "6. volume": "3789936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-07": { "1. open": "172.08", "2. high": "172.93", "3. low": "171.28", "4. close": "172.14", "5. adjusted close": "110.20576541993364", "6. volume": "3588302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-06": { "1. open": "173.47", "2. high": "173.47", "3. low": "172.25", "4. close": "172.45", "5. adjusted close": "110.40423054878329", "6. volume": "3435403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-05": { "1. open": "174.7", "2. high": "176.33", "3. low": "172.81", "4. close": "172.88", "5. adjusted close": "110.67952088880055", "6. volume": "6238894", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-04": { "1. open": "173.52", "2. high": "174.96", "3. low": "173.26", "4. close": "174.52", "5. adjusted close": "111.72946544142455", "6. volume": "3108855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-03": { "1. open": "173.82", "2. high": "174.87", "3. low": "173.38", "4. close": "174.5", "5. adjusted close": "111.71666123956327", "6. volume": "4286498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-31": { "1. open": "173.98", "2. high": "174.95", "3. low": "173.69", "4. close": "174.14", "5. adjusted close": "111.48618560606043", "6. volume": "2913684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-30": { "1. open": "173.86", "2. high": "174.59", "3. low": "173.69", "4. close": "173.86", "5. adjusted close": "111.3069267800027", "6. volume": "3168254", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-29": { "1. open": "174.3", "2. high": "174.49", "3. low": "173.46", "4. close": "173.94", "5. adjusted close": "111.35814358744777", "6. volume": "3085606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-28": { "1. open": "173.94", "2. high": "175.0", "3. low": "173.0", "4. close": "174.51", "5. adjusted close": "111.7230633404939", "6. volume": "3523345", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-27": { "1. open": "172.69", "2. high": "174.16", "3. low": "172.0937", "4. close": "173.77", "5. adjusted close": "111.249307871627", "6. volume": "3259049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-24": { "1. open": "175.12", "2. high": "175.5", "3. low": "173.39", "4. close": "173.83", "5. adjusted close": "111.2877204772108", "6. volume": "3221672", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-23": { "1. open": "174.43", "2. high": "175.67", "3. low": "173.56", "4. close": "174.82", "5. adjusted close": "111.92152846934356", "6. volume": "3739976", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-22": { "1. open": "174.04", "2. high": "175.06", "3. low": "172.8", "4. close": "174.78", "5. adjusted close": "111.89592006562103", "6. volume": "3450512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-21": { "1. open": "176.01", "2. high": "176.23", "3. low": "173.84", "4. close": "173.88", "5. adjusted close": "111.31973098186396", "6. volume": "3927741", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-20": { "1. open": "175.65", "2. high": "176.18", "3. low": "175.14", "4. close": "175.7", "5. adjusted close": "112.48491335123934", "6. volume": "2476125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-17": { "1. open": "176.29", "2. high": "176.79", "3. low": "175.65", "4. close": "175.65", "5. adjusted close": "112.45290284658618", "6. volume": "5920967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-16": { "1. open": "178.46", "2. high": "179.0", "3. low": "176.82", "4. close": "177.24", "5. adjusted close": "113.470836894557", "6. volume": "4311848", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-15": { "1. open": "175.71", "2. high": "176.28", "3. low": "174.75", "4. close": "175.81", "5. adjusted close": "112.55533646147633", "6. volume": "3815537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-14": { "1. open": "176.18", "2. high": "176.82", "3. low": "175.211", "4. close": "175.72", "5. adjusted close": "112.49771755310061", "6. volume": "3147497", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-13": { "1. open": "177.85", "2. high": "178.06", "3. low": "176.415", "4. close": "176.46", "5. adjusted close": "112.97147302196754", "6. volume": "3482189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-10": { "1. open": "178.21", "2. high": "179.49", "3. low": "177.42", "4. close": "177.83", "5. adjusted close": "113.8485608494644", "6. volume": "3100116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-09": { "1. open": "179.15", "2. high": "179.25", "3. low": "175.88", "4. close": "177.18", "5. adjusted close": "113.43242428897318", "6. volume": "5444076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-08": { "1. open": "180.75", "2. high": "180.95", "3. low": "179.3", "4. close": "179.45", "5. adjusted close": "114.88570120022709", "6. volume": "3557396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-07": { "1. open": "180.71", "2. high": "181.29", "3. low": "180.1997", "4. close": "180.38", "5. adjusted close": "115.48109658677606", "6. volume": "2977596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-06": { "1. open": "179.72", "2. high": "180.99", "3. low": "179.57", "4. close": "180.47", "5. adjusted close": "115.53871549515176", "6. volume": "3204434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-03": { "1. open": "180.04", "2. high": "181.32", "3. low": "179.7649", "4. close": "180.05", "5. adjusted close": "115.26982725606514", "6. volume": "1825048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-02": { "1. open": "181.88", "2. high": "181.88", "3. low": "180.43", "4. close": "180.53", "5. adjusted close": "115.57712810073558", "6. volume": "2918153", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-01": { "1. open": "180.48", "2. high": "182.55", "3. low": "180.03", "4. close": "181.95", "5. adjusted close": "116.48622643288559", "6. volume": "3005564", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-28": { "1. open": "179.38", "2. high": "180.63", "3. low": "179.35", "4. close": "179.82", "5. adjusted close": "115.12257893466055", "6. volume": "3273335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-27": { "1. open": "181.19", "2. high": "181.25", "3. low": "179.28", "4. close": "179.4", "5. adjusted close": "114.85369069557393", "6. volume": "3691209", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-24": { "1. open": "180.21", "2. high": "181.49", "3. low": "179.89", "4. close": "181.35", "5. adjusted close": "116.10210037704755", "6. volume": "3299019", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-23": { "1. open": "182.0", "2. high": "182.5", "3. low": "180.92", "4. close": "181.65", "5. adjusted close": "116.29416340496658", "6. volume": "2282526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-22": { "1. open": "180.09", "2. high": "181.34", "3. low": "180.09", "4. close": "181.15", "5. adjusted close": "115.97405835843489", "6. volume": "3020540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-21": { "1. open": "180.6", "2. high": "180.79", "3. low": "179.12", "4. close": "180.26", "5. adjusted close": "115.40427137560845", "6. volume": "4480199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-17": { "1. open": "181.25", "2. high": "181.57", "3. low": "180.0", "4. close": "180.67", "5. adjusted close": "115.66675751376444", "6. volume": "3552305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-16": { "1. open": "181.45", "2. high": "182.79", "3. low": "180.87", "4. close": "181.43", "5. adjusted close": "116.15331718449264", "6. volume": "3251547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-15": { "1. open": "180.2", "2. high": "181.92", "3. low": "179.81", "4. close": "181.68", "5. adjusted close": "116.31336970775848", "6. volume": "2914292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-14": { "1. open": "178.57", "2. high": "180.13", "3. low": "178.35", "4. close": "180.13", "5. adjusted close": "115.32104406351021", "6. volume": "2775818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-13": { "1. open": "179.24", "2. high": "179.9", "3. low": "178.84", "4. close": "179.36", "5. adjusted close": "114.8280822918514", "6. volume": "3093372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-10": { "1. open": "177.37", "2. high": "178.8701", "3. low": "176.76", "4. close": "178.68", "5. adjusted close": "114.39273942856829", "6. volume": "2930710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-09": { "1. open": "176.17", "2. high": "177.8", "3. low": "175.91", "4. close": "177.21", "5. adjusted close": "113.4516305917651", "6. volume": "3090710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-08": { "1. open": "177.5", "2. high": "177.5", "3. low": "175.88", "4. close": "176.17", "5. adjusted close": "112.78581209497914", "6. volume": "2913126", "7. dividend amount": "1.4000", "8. split coefficient": "1.0" }, "2017-02-07": { "1. open": "176.0", "2. high": "178.62", "3. low": "175.9", "4. close": "178.46", "5. adjusted close": "113.35110675491345", "6. volume": "3873233", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-06": { "1. open": "175.31", "2. high": "175.98", "3. low": "174.38", "4. close": "175.86", "5. adjusted close": "111.69968415285823", "6. volume": "2650509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-03": { "1. open": "175.0", "2. high": "176.34", "3. low": "174.89", "4. close": "175.82", "5. adjusted close": "111.67427765128814", "6. volume": "3309179", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-02": { "1. open": "174.23", "2. high": "174.97", "3. low": "173.55", "4. close": "174.58", "5. adjusted close": "110.88667610261565", "6. volume": "2620526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-01": { "1. open": "175.0", "2. high": "175.7025", "3. low": "172.89", "4. close": "174.29", "5. adjusted close": "110.70247896623256", "6. volume": "2795445", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-31": { "1. open": "175.05", "2. high": "175.58", "3. low": "173.61", "4. close": "174.52", "5. adjusted close": "110.84856635026054", "6. volume": "4134049", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-30": { "1. open": "176.98", "2. high": "177.07", "3. low": "174.5768", "4. close": "175.8", "5. adjusted close": "111.66157440050311", "6. volume": "4093555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-27": { "1. open": "178.47", "2. high": "179.2", "3. low": "177.3", "4. close": "177.3", "5. adjusted close": "112.61431820938112", "6. volume": "3482105", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-26": { "1. open": "178.06", "2. high": "178.88", "3. low": "177.51", "4. close": "178.66", "5. adjusted close": "113.47813926276385", "6. volume": "3063911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-25": { "1. open": "176.26", "2. high": "179.25", "3. low": "176.13", "4. close": "178.29", "5. adjusted close": "113.24312912324059", "6. volume": "5922462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-24": { "1. open": "171.36", "2. high": "176.0", "3. low": "171.16", "4. close": "175.9", "5. adjusted close": "111.7250906544283", "6. volume": "6952369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-23": { "1. open": "170.08", "2. high": "171.25", "3. low": "170.01", "4. close": "171.03", "5. adjusted close": "108.63184908827103", "6. volume": "5477314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-20": { "1. open": "167.81", "2. high": "170.64", "3. low": "166.0", "4. close": "170.55", "5. adjusted close": "108.32697106943006", "6. volume": "12606847", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-19": { "1. open": "166.96", "2. high": "167.45", "3. low": "165.8", "4. close": "166.81", "5. adjusted close": "105.95146317262754", "6. volume": "6963386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-18": { "1. open": "167.45", "2. high": "168.59", "3. low": "166.69", "4. close": "166.8", "5. adjusted close": "105.94511154723503", "6. volume": "4005626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-17": { "1. open": "166.69", "2. high": "168.18", "3. low": "166.1201", "4. close": "167.89", "5. adjusted close": "106.6374387150197", "6. volume": "3315655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-13": { "1. open": "167.97", "2. high": "168.48", "3. low": "166.875", "4. close": "167.34", "5. adjusted close": "106.28809931843111", "6. volume": "2875319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-12": { "1. open": "167.77", "2. high": "168.01", "3. low": "165.56", "4. close": "167.95", "5. adjusted close": "106.67554846737482", "6. volume": "2927953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-11": { "1. open": "166.05", "2. high": "167.76", "3. low": "165.6", "4. close": "167.75", "5. adjusted close": "106.54851595952444", "6. volume": "3599464", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-10": { "1. open": "167.98", "2. high": "168.09", "3. low": "165.34", "4. close": "165.52", "5. adjusted close": "105.13210349699246", "6. volume": "4118694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-09": { "1. open": "169.47", "2. high": "169.8", "3. low": "167.62", "4. close": "167.65", "5. adjusted close": "106.48499970559924", "6. volume": "3189413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-06": { "1. open": "168.69", "2. high": "169.92", "3. low": "167.52", "4. close": "169.53", "5. adjusted close": "107.67910527939301", "6. volume": "2945536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-05": { "1. open": "169.25", "2. high": "169.39", "3. low": "167.26", "4. close": "168.7", "5. adjusted close": "107.15192037181383", "6. volume": "2682181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-04": { "1. open": "167.77", "2. high": "169.87", "3. low": "167.36", "4. close": "169.26", "5. adjusted close": "107.50761139379496", "6. volume": "3381232", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-03": { "1. open": "167.0", "2. high": "167.87", "3. low": "166.01", "4. close": "167.19", "5. adjusted close": "106.1928249375433", "6. volume": "2934299", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-30": { "1. open": "166.44", "2. high": "166.7", "3. low": "165.5", "4. close": "165.99", "5. adjusted close": "105.4306298904409", "6. volume": "2952200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-29": { "1. open": "166.02", "2. high": "166.99", "3. low": "166.0", "4. close": "166.6", "5. adjusted close": "105.81807903938461", "6. volume": "1663542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-28": { "1. open": "167.29", "2. high": "167.74", "3. low": "166.0", "4. close": "166.19", "5. adjusted close": "105.5576623982913", "6. volume": "1757500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-27": { "1. open": "166.98", "2. high": "167.98", "3. low": "166.85", "4. close": "167.14", "5. adjusted close": "106.16106681058069", "6. volume": "1397455", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-23": { "1. open": "167.0", "2. high": "167.49", "3. low": "166.45", "4. close": "166.71", "5. adjusted close": "105.88794691870235", "6. volume": "1701228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-22": { "1. open": "167.36", "2. high": "168.23", "3. low": "166.58", "4. close": "167.06", "5. adjusted close": "106.11025380744054", "6. volume": "2802631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-21": { "1. open": "166.25", "2. high": "167.94", "3. low": "165.25", "4. close": "167.33", "5. adjusted close": "106.2817476930386", "6. volume": "3575210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-20": { "1. open": "167.49", "2. high": "168.25", "3. low": "166.45", "4. close": "167.6", "5. adjusted close": "106.45324157863662", "6. volume": "2174569", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-19": { "1. open": "166.83", "2. high": "167.26", "3. low": "166.0", "4. close": "166.68", "5. adjusted close": "105.86889204252479", "6. volume": "2955864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-16": { "1. open": "168.97", "2. high": "169.11", "3. low": "166.06", "4. close": "166.73", "5. adjusted close": "105.90065016948738", "6. volume": "7117050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-15": { "1. open": "168.01", "2. high": "169.85", "3. low": "167.78", "4. close": "168.02", "5. adjusted close": "106.72000984512248", "6. volume": "3388570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-14": { "1. open": "168.37", "2. high": "169.89", "3. low": "167.45", "4. close": "168.51", "5. adjusted close": "107.03123948935595", "6. volume": "4123821", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-13": { "1. open": "165.68", "2. high": "169.952", "3. low": "165.68", "4. close": "168.29", "5. adjusted close": "106.89150373072052", "6. volume": "5932271", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-12": { "1. open": "166.72", "2. high": "166.79", "3. low": "165.07", "4. close": "165.5", "5. adjusted close": "105.11940024620742", "6. volume": "3392030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-09": { "1. open": "165.18", "2. high": "166.72", "3. low": "164.6042", "4. close": "166.52", "5. adjusted close": "105.76726603624446", "6. volume": "3146930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-08": { "1. open": "164.87", "2. high": "166.0", "3. low": "164.22", "4. close": "165.36", "5. adjusted close": "105.03047749071214", "6. volume": "3266336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-07": { "1. open": "160.6", "2. high": "165.18", "3. low": "160.39", "4. close": "164.79", "5. adjusted close": "104.66843484333849", "6. volume": "4435050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-06": { "1. open": "160.13", "2. high": "160.79", "3. low": "158.93", "4. close": "160.35", "5. adjusted close": "101.84831316905957", "6. volume": "2858962", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-05": { "1. open": "160.85", "2. high": "161.15", "3. low": "159.5875", "4. close": "159.84", "5. adjusted close": "101.52438027404105", "6. volume": "3447052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-02": { "1. open": "159.0", "2. high": "160.29", "3. low": "158.41", "4. close": "160.02", "5. adjusted close": "101.63870953110641", "6. volume": "2740782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-01": { "1. open": "161.95", "2. high": "162.195", "3. low": "158.3", "4. close": "159.82", "5. adjusted close": "101.511677023256", "6. volume": "4634740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-30": { "1. open": "163.35", "2. high": "163.8", "3. low": "162.21", "4. close": "162.22", "5. adjusted close": "103.03606711746083", "6. volume": "4397777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-29": { "1. open": "164.0", "2. high": "164.41", "3. low": "163.03", "4. close": "163.53", "5. adjusted close": "103.86813004388095", "6. volume": "3148196", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-28": { "1. open": "163.2", "2. high": "164.66", "3. low": "162.7", "4. close": "164.52", "5. adjusted close": "104.49694095774045", "6. volume": "4449355", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-25": { "1. open": "161.83", "2. high": "163.19", "3. low": "161.83", "4. close": "163.14", "5. adjusted close": "103.62041665357266", "6. volume": "1605344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-23": { "1. open": "161.94", "2. high": "162.38", "3. low": "161.3557", "4. close": "161.98", "5. adjusted close": "102.88362810804034", "6. volume": "2256035", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-22": { "1. open": "163.0", "2. high": "163.0", "3. low": "161.95", "4. close": "162.67", "5. adjusted close": "103.32189026012422", "6. volume": "2770736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-21": { "1. open": "160.69", "2. high": "163.0", "3. low": "160.3697", "4. close": "162.77", "5. adjusted close": "103.38540651404944", "6. volume": "4637097", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-18": { "1. open": "159.8", "2. high": "160.72", "3. low": "159.21", "4. close": "160.39", "5. adjusted close": "101.87371967062964", "6. volume": "2981633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-17": { "1. open": "159.22", "2. high": "159.93", "3. low": "158.85", "4. close": "159.8", "5. adjusted close": "101.49897377247098", "6. volume": "2260984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-16": { "1. open": "158.46", "2. high": "159.55", "3. low": "158.03", "4. close": "159.29", "5. adjusted close": "101.17504087745243", "6. volume": "2252806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-15": { "1. open": "158.42", "2. high": "159.15", "3. low": "157.55", "4. close": "158.67", "5. adjusted close": "100.78124010311619", "6. volume": "3476996", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-14": { "1. open": "161.25", "2. high": "161.86", "3. low": "157.58", "4. close": "158.21", "5. adjusted close": "100.48906533506027", "6. volume": "5196498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-11": { "1. open": "159.97", "2. high": "161.34", "3. low": "159.33", "4. close": "161.27", "5. adjusted close": "102.43266270517142", "6. volume": "4446630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-10": { "1. open": "157.66", "2. high": "161.16", "3. low": "157.59", "4. close": "160.22", "5. adjusted close": "101.7657420389568", "6. volume": "7715807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-09": { "1. open": "152.96", "2. high": "155.56", "3. low": "151.0", "4. close": "154.81", "5. adjusted close": "98.32951270160345", "6. volume": "5403688", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-08": { "1. open": "154.56", "2. high": "155.93", "3. low": "153.06", "4. close": "155.17", "5. adjusted close": "98.55817121573416", "6. volume": "3921044", "7. dividend amount": "1.4000", "8. split coefficient": "1.0" }, "2016-11-07": { "1. open": "153.99", "2. high": "156.11", "3. low": "153.84", "4. close": "155.72", "5. adjusted close": "98.02311056852605", "6. volume": "3804943", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-04": { "1. open": "152.4", "2. high": "153.64", "3. low": "151.87", "4. close": "152.43", "5. adjusted close": "95.95211112227348", "6. volume": "2470353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-03": { "1. open": "152.51", "2. high": "153.74", "3. low": "151.8", "4. close": "152.37", "5. adjusted close": "95.91434213541173", "6. volume": "2878728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-02": { "1. open": "152.48", "2. high": "153.345", "3. low": "151.67", "4. close": "151.95", "5. adjusted close": "95.64995922737948", "6. volume": "3074338", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-01": { "1. open": "153.5", "2. high": "153.91", "3. low": "151.74", "4. close": "152.79", "5. adjusted close": "96.17872504344398", "6. volume": "3191924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-31": { "1. open": "152.76", "2. high": "154.33", "3. low": "152.76", "4. close": "153.69", "5. adjusted close": "96.7452598463702", "6. volume": "3553172", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-28": { "1. open": "154.05", "2. high": "154.44", "3. low": "152.18", "4. close": "152.61", "5. adjusted close": "96.06541808285874", "6. volume": "3654446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-27": { "1. open": "152.82", "2. high": "154.06", "3. low": "152.02", "4. close": "153.35", "5. adjusted close": "96.53123558748696", "6. volume": "4229336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-26": { "1. open": "150.71", "2. high": "152.94", "3. low": "150.255", "4. close": "151.81", "5. adjusted close": "95.56183159136874", "6. volume": "2811421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-25": { "1. open": "150.69", "2. high": "151.16", "3. low": "149.83", "4. close": "150.88", "5. adjusted close": "94.97641229501163", "6. volume": "2647416", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-24": { "1. open": "150.4", "2. high": "151.52", "3. low": "150.4", "4. close": "150.57", "5. adjusted close": "94.78127252955926", "6. volume": "2666740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-21": { "1. open": "150.58", "2. high": "151.15", "3. low": "149.56", "4. close": "149.63", "5. adjusted close": "94.18955840205852", "6. volume": "4414171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-20": { "1. open": "151.28", "2. high": "152.9", "3. low": "151.02", "4. close": "151.52", "5. adjusted close": "95.37928148820363", "6. volume": "4023075", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-19": { "1. open": "151.27", "2. high": "152.45", "3. low": "150.83", "4. close": "151.26", "5. adjusted close": "95.21561587846936", "6. volume": "4632854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-18": { "1. open": "150.02", "2. high": "151.0", "3. low": "147.79", "4. close": "150.72", "5. adjusted close": "94.87569499671363", "6. volume": "12770570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-17": { "1. open": "154.45", "2. high": "155.89", "3. low": "154.34", "4. close": "154.77", "5. adjusted close": "97.4251016098817", "6. volume": "5890421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-14": { "1. open": "154.47", "2. high": "155.53", "3. low": "154.09", "4. close": "154.45", "5. adjusted close": "97.22366701328569", "6. volume": "4358147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-13": { "1. open": "153.7", "2. high": "154.22", "3. low": "152.27", "4. close": "153.72", "5. adjusted close": "96.76414433980108", "6. volume": "2909948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-12": { "1. open": "154.97", "2. high": "154.97", "3. low": "153.08", "4. close": "154.29", "5. adjusted close": "97.1229497149877", "6. volume": "2963843", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-11": { "1. open": "156.73", "2. high": "156.95", "3. low": "153.89", "4. close": "154.79", "5. adjusted close": "97.43769127216893", "6. volume": "2901226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-10": { "1. open": "156.71", "2. high": "158.49", "3. low": "156.655", "4. close": "157.02", "5. adjusted close": "98.84143861719728", "6. volume": "2481288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-07": { "1. open": "157.14", "2. high": "157.7", "3. low": "154.86", "4. close": "155.67", "5. adjusted close": "97.99163641280792", "6. volume": "2671256", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-06": { "1. open": "156.84", "2. high": "157.43", "3. low": "155.89", "4. close": "156.88", "5. adjusted close": "98.75331098118653", "6. volume": "1950106", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-05": { "1. open": "157.07", "2. high": "157.83", "3. low": "156.72", "4. close": "157.08", "5. adjusted close": "98.87920760405903", "6. volume": "1684458", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-04": { "1. open": "157.67", "2. high": "158.53", "3. low": "155.82", "4. close": "156.46", "5. adjusted close": "98.4889280731543", "6. volume": "2884146", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-03": { "1. open": "158.06", "2. high": "158.37", "3. low": "157.02", "4. close": "157.61", "5. adjusted close": "99.21283365467116", "6. volume": "2227800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-30": { "1. open": "158.9", "2. high": "159.838", "3. low": "158.06", "4. close": "158.85", "5. adjusted close": "99.99339271648063", "6. volume": "3596878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-29": { "1. open": "158.63", "2. high": "165.0", "3. low": "157.46", "4. close": "158.11", "5. adjusted close": "99.5275752118524", "6. volume": "3374838", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-28": { "1. open": "156.99", "2. high": "158.625", "3. low": "156.23", "4. close": "158.29", "5. adjusted close": "99.64088217243763", "6. volume": "3309408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-27": { "1. open": "154.32", "2. high": "156.77", "3. low": "153.81", "4. close": "156.77", "5. adjusted close": "98.68406783860667", "6. volume": "2987195", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-26": { "1. open": "154.46", "2. high": "154.46", "3. low": "153.46", "4. close": "153.98", "5. adjusted close": "96.92780994953533", "6. volume": "2533325", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-23": { "1. open": "155.62", "2. high": "156.04", "3. low": "154.71", "4. close": "154.98", "5. adjusted close": "97.5572930638978", "6. volume": "2702143", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-22": { "1. open": "156.15", "2. high": "157.22", "3. low": "155.69", "4. close": "156.11", "5. adjusted close": "98.26860898312744", "6. volume": "2690915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-21": { "1. open": "154.91", "2. high": "155.68", "3. low": "153.87", "4. close": "155.53", "5. adjusted close": "97.90350877679718", "6. volume": "2473895", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-20": { "1. open": "155.87", "2. high": "156.57", "3. low": "154.45", "4. close": "154.45", "5. adjusted close": "97.22366701328569", "6. volume": "2159092", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-19": { "1. open": "154.87", "2. high": "156.19", "3. low": "154.55", "4. close": "154.87", "5. adjusted close": "97.48804992131794", "6. volume": "2450117", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-16": { "1. open": "155.04", "2. high": "155.4", "3. low": "153.47", "4. close": "153.84", "5. adjusted close": "96.83968231352459", "6. volume": "6463213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-15": { "1. open": "154.3", "2. high": "156.33", "3. low": "153.21", "4. close": "155.66", "5. adjusted close": "97.9853415816643", "6. volume": "3662573", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-14": { "1. open": "155.7", "2. high": "155.87", "3. low": "153.39", "4. close": "154.05", "5. adjusted close": "96.97187376754071", "6. volume": "3860553", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-13": { "1. open": "157.63", "2. high": "157.93", "3. low": "155.5", "4. close": "155.81", "5. adjusted close": "98.07976404881867", "6. volume": "3636719", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-12": { "1. open": "155.26", "2. high": "158.53", "3. low": "154.84", "4. close": "158.29", "5. adjusted close": "99.64088217243763", "6. volume": "4367529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-09": { "1. open": "158.03", "2. high": "158.4", "3. low": "155.65", "4. close": "155.69", "5. adjusted close": "98.00422607509518", "6. volume": "5185972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-08": { "1. open": "160.55", "2. high": "161.21", "3. low": "158.76", "4. close": "159.0", "5. adjusted close": "100.087815183635", "6. volume": "3963164", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-07": { "1. open": "160.19", "2. high": "161.76", "3. low": "160.0", "4. close": "161.64", "5. adjusted close": "101.74965060555195", "6. volume": "2866227", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-06": { "1. open": "159.88", "2. high": "160.86", "3. low": "159.11", "4. close": "160.35", "5. adjusted close": "100.93761738802435", "6. volume": "2994056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-02": { "1. open": "159.88", "2. high": "160.57", "3. low": "159.15", "4. close": "159.55", "5. adjusted close": "100.43403089653438", "6. volume": "2315366", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-01": { "1. open": "158.32", "2. high": "159.62", "3. low": "158.1", "4. close": "159.54", "5. adjusted close": "100.42773606539073", "6. volume": "2358385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-31": { "1. open": "159.66", "2. high": "159.66", "3. low": "158.26", "4. close": "158.88", "5. adjusted close": "100.0122772099115", "6. volume": "2323649", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-30": { "1. open": "159.76", "2. high": "160.15", "3. low": "158.81", "4. close": "159.4", "5. adjusted close": "100.33960842938", "6. volume": "1813343", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-29": { "1. open": "158.83", "2. high": "160.21", "3. low": "158.5", "4. close": "159.72", "5. adjusted close": "100.541043025976", "6. volume": "2475853", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-26": { "1. open": "158.88", "2. high": "160.44", "3. low": "157.85", "4. close": "158.32", "5. adjusted close": "99.6597666658685", "6. volume": "2498909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-25": { "1. open": "159.0", "2. high": "159.54", "3. low": "158.42", "4. close": "158.63", "5. adjusted close": "99.85490643132088", "6. volume": "2575023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-24": { "1. open": "159.89", "2. high": "160.18", "3. low": "158.32", "4. close": "159.05", "5. adjusted close": "100.11928933935313", "6. volume": "3620365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-23": { "1. open": "160.33", "2. high": "161.34", "3. low": "160.23", "4. close": "160.26", "5. adjusted close": "100.88096390773173", "6. volume": "2838137", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-22": { "1. open": "160.0", "2. high": "160.57", "3. low": "159.13", "4. close": "160.0", "5. adjusted close": "100.71729829799749", "6. volume": "2039331", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-19": { "1. open": "160.84", "2. high": "160.91", "3. low": "159.52", "4. close": "160.04", "5. adjusted close": "100.74247762257198", "6. volume": "2815163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-18": { "1. open": "160.89", "2. high": "162.0", "3. low": "160.4401", "4. close": "161.36", "5. adjusted close": "101.57339533353047", "6. volume": "3652013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-17": { "1. open": "160.97", "2. high": "161.16", "3. low": "159.84", "4. close": "160.44", "5. adjusted close": "100.99427086831697", "6. volume": "3225919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-16": { "1. open": "161.11", "2. high": "161.93", "3. low": "160.69", "4. close": "160.7", "5. adjusted close": "101.15793647805121", "6. volume": "2210229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-15": { "1. open": "162.4", "2. high": "162.97", "3. low": "161.78", "4. close": "161.88", "5. adjusted close": "101.90072655299895", "6. volume": "2970415", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-12": { "1. open": "163.19", "2. high": "163.46", "3. low": "161.52", "4. close": "161.95", "5. adjusted close": "101.94479037100432", "6. volume": "2543079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-11": { "1. open": "162.25", "2. high": "164.95", "3. low": "162.18", "4. close": "163.53", "5. adjusted close": "102.93937369169706", "6. volume": "8768585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-10": { "1. open": "162.19", "2. high": "162.66", "3. low": "161.955", "4. close": "162.08", "5. adjusted close": "102.02662317587146", "6. volume": "2466675", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-09": { "1. open": "162.22", "2. high": "162.772", "3. low": "161.645", "4. close": "161.77", "5. adjusted close": "101.8314834104191", "6. volume": "2737530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-08": { "1. open": "162.73", "2. high": "163.27", "3. low": "161.58", "4. close": "162.04", "5. adjusted close": "102.00144385129695", "6. volume": "3039081", "7. dividend amount": "1.4000", "8. split coefficient": "1.0" }, "2016-08-05": { "1. open": "162.0", "2. high": "163.51", "3. low": "161.57", "4. close": "163.5", "5. adjusted close": "102.03888931526586", "6. volume": "3812370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-04": { "1. open": "160.86", "2. high": "161.7", "3. low": "160.12", "4. close": "161.55", "5. adjusted close": "100.82191173627646", "6. volume": "2488878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-03": { "1. open": "160.13", "2. high": "160.86", "3. low": "159.8", "4. close": "160.67", "5. adjusted close": "100.27271159806584", "6. volume": "2861558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-02": { "1. open": "161.27", "2. high": "161.4499", "3. low": "160.36", "4. close": "160.58", "5. adjusted close": "100.2165434021125", "6. volume": "3080899", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-01": { "1. open": "160.65", "2. high": "161.65", "3. low": "159.84", "4. close": "161.45", "5. adjusted close": "100.75950262966161", "6. volume": "2823578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-29": { "1. open": "161.36", "2. high": "161.67", "3. low": "160.03", "4. close": "160.62", "5. adjusted close": "100.24150704475844", "6. volume": "3547395", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-28": { "1. open": "161.38", "2. high": "161.81", "3. low": "160.71", "4. close": "161.37", "5. adjusted close": "100.70957534436974", "6. volume": "2340369", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-27": { "1. open": "162.12", "2. high": "162.57", "3. low": "161.18", "4. close": "161.83", "5. adjusted close": "100.99665723479802", "6. volume": "2162680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-26": { "1. open": "162.65", "2. high": "163.6", "3. low": "161.37", "4. close": "162.12", "5. adjusted close": "101.17764364398106", "6. volume": "2892969", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-25": { "1. open": "162.0", "2. high": "162.88", "3. low": "161.75", "4. close": "162.65", "5. adjusted close": "101.50841190903971", "6. volume": "2804578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-22": { "1. open": "160.78", "2. high": "162.17", "3. low": "160.479", "4. close": "162.07", "5. adjusted close": "101.14643909067362", "6. volume": "2520077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-21": { "1. open": "160.75", "2. high": "161.85", "3. low": "159.89", "4. close": "160.45", "5. adjusted close": "100.13541156351319", "6. volume": "4046030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-20": { "1. open": "159.97", "2. high": "161.71", "3. low": "159.6", "4. close": "161.36", "5. adjusted close": "100.70333443370826", "6. volume": "4373609", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-19": { "1. open": "161.78", "2. high": "162.14", "3. low": "157.89", "4. close": "159.58", "5. adjusted close": "99.59245233596408", "6. volume": "7119917", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-18": { "1. open": "159.3", "2. high": "160.75", "3. low": "158.73", "4. close": "159.86", "5. adjusted close": "99.76719783448564", "6. volume": "6716340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-15": { "1. open": "159.9", "2. high": "159.98", "3. low": "158.5", "4. close": "159.78", "5. adjusted close": "99.71727054919376", "6. volume": "4474358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-14": { "1. open": "158.81", "2. high": "161.4", "3. low": "158.58", "4. close": "160.28", "5. adjusted close": "100.02931608226797", "6. volume": "4637624", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-13": { "1. open": "157.75", "2. high": "158.34", "3. low": "157.06", "4. close": "158.02", "5. adjusted close": "98.61887027277255", "6. volume": "2746089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-12": { "1. open": "156.0", "2. high": "157.12", "3. low": "155.52", "4. close": "157.04", "5. adjusted close": "98.0072610279471", "6. volume": "3843773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-11": { "1. open": "154.6", "2. high": "156.04", "3. low": "154.5", "4. close": "155.33", "5. adjusted close": "96.94006530483333", "6. volume": "2833612", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-08": { "1. open": "154.0", "2. high": "154.6", "3. low": "153.08", "4. close": "154.46", "5. adjusted close": "96.39710607728419", "6. volume": "3040593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-07": { "1. open": "152.75", "2. high": "153.6891", "3. low": "151.89", "4. close": "152.6", "5. adjusted close": "95.23629669424814", "6. volume": "2138421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-06": { "1. open": "151.85", "2. high": "152.41", "3. low": "149.92", "4. close": "152.37", "5. adjusted close": "95.09275574903401", "6. volume": "2569393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-05": { "1. open": "151.19", "2. high": "152.0", "3. low": "150.76", "4. close": "151.68", "5. adjusted close": "94.6621329133916", "6. volume": "2464820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-01": { "1. open": "152.19", "2. high": "152.97", "3. low": "151.4", "4. close": "152.35", "5. adjusted close": "95.08027392771103", "6. volume": "2658280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-30": { "1. open": "148.86", "2. high": "151.91", "3. low": "148.67", "4. close": "151.78", "5. adjusted close": "94.72454202000644", "6. volume": "3967126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-29": { "1. open": "146.5", "2. high": "148.48", "3. low": "146.45", "4. close": "148.46", "5. adjusted close": "92.65255968039371", "6. volume": "3367736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-28": { "1. open": "144.78", "2. high": "145.73", "3. low": "144.22", "4. close": "145.7", "5. adjusted close": "90.93006833782407", "6. volume": "3996007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-27": { "1. open": "146.18", "2. high": "146.6", "3. low": "142.5", "4. close": "143.5", "5. adjusted close": "89.55706799229756", "6. volume": "5166665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-24": { "1. open": "149.97", "2. high": "150.61", "3. low": "146.18", "4. close": "146.59", "5. adjusted close": "91.48550938669617", "6. volume": "9081182", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-23": { "1. open": "153.45", "2. high": "155.48", "3. low": "152.6", "4. close": "155.35", "5. adjusted close": "96.95254712615628", "6. volume": "3967419", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-22": { "1. open": "153.75", "2. high": "154.71", "3. low": "152.27", "4. close": "152.92", "5. adjusted close": "95.43600583541563", "6. volume": "2833364", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-21": { "1. open": "154.16", "2. high": "154.5689", "3. low": "153.69", "4. close": "154.05", "5. adjusted close": "96.14122874016334", "6. volume": "2760344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-20": { "1. open": "152.6", "2. high": "154.67", "3. low": "152.52", "4. close": "153.61", "5. adjusted close": "95.86662867105805", "6. volume": "3572102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-17": { "1. open": "150.96", "2. high": "152.72", "3. low": "150.6044", "4. close": "151.99", "5. adjusted close": "94.85560114389762", "6. volume": "4663870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-16": { "1. open": "150.19", "2. high": "151.295", "3. low": "149.0", "4. close": "151.06", "5. adjusted close": "94.27519645237957", "6. volume": "2449064", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-15": { "1. open": "151.46", "2. high": "151.7925", "3. low": "150.6", "4. close": "150.68", "5. adjusted close": "94.03804184724319", "6. volume": "2260406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-14": { "1. open": "151.28", "2. high": "151.79", "3. low": "150.4", "4. close": "151.06", "5. adjusted close": "94.27519645237957", "6. volume": "2865833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-13": { "1. open": "151.63", "2. high": "152.5", "3. low": "150.28", "4. close": "151.28", "5. adjusted close": "94.41249648693223", "6. volume": "3610407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-10": { "1. open": "152.79", "2. high": "153.3299", "3. low": "151.86", "4. close": "152.37", "5. adjusted close": "95.09275574903401", "6. volume": "3120563", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-09": { "1. open": "152.92", "2. high": "153.76", "3. low": "152.73", "4. close": "153.42", "5. adjusted close": "95.74805136848983", "6. volume": "2021796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-08": { "1. open": "153.53", "2. high": "154.09", "3. low": "153.04", "4. close": "154.0", "5. adjusted close": "96.11002418685592", "6. volume": "2935036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-07": { "1. open": "153.31", "2. high": "153.93", "3. low": "152.66", "4. close": "153.33", "5. adjusted close": "95.69188317253649", "6. volume": "4464985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-06": { "1. open": "153.09", "2. high": "153.95", "3. low": "152.34", "4. close": "152.73", "5. adjusted close": "95.31742853284743", "6. volume": "2378462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-03": { "1. open": "152.4", "2. high": "153.04", "3. low": "151.7", "4. close": "152.89", "5. adjusted close": "95.41728310343117", "6. volume": "2328056", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-02": { "1. open": "152.59", "2. high": "153.5", "3. low": "152.12", "4. close": "153.5", "5. adjusted close": "95.79797865378171", "6. volume": "2642601", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-01": { "1. open": "153.0", "2. high": "153.27", "3. low": "151.54", "4. close": "152.51", "5. adjusted close": "95.18012849829478", "6. volume": "2662937", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-31": { "1. open": "152.56", "2. high": "153.81", "3. low": "152.27", "4. close": "153.74", "5. adjusted close": "95.94776050965734", "6. volume": "5836645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-27": { "1. open": "152.35", "2. high": "152.93", "3. low": "152.15", "4. close": "152.84", "5. adjusted close": "95.38607855012376", "6. volume": "2457037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-26": { "1. open": "151.55", "2. high": "152.51", "3. low": "151.05", "4. close": "152.44", "5. adjusted close": "95.1364421236644", "6. volume": "3062934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-25": { "1. open": "148.93", "2. high": "152.09", "3. low": "148.5001", "4. close": "151.69", "5. adjusted close": "94.66837382405308", "6. volume": "4358039", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-24": { "1. open": "146.88", "2. high": "148.75", "3. low": "146.88", "4. close": "148.31", "5. adjusted close": "92.55894602047144", "6. volume": "2929132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-23": { "1. open": "147.61", "2. high": "147.95", "3. low": "146.66", "4. close": "146.77", "5. adjusted close": "91.59784577860289", "6. volume": "2103733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-20": { "1. open": "145.71", "2. high": "147.51", "3. low": "145.55", "4. close": "147.25", "5. adjusted close": "91.89740949035412", "6. volume": "3670262", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-19": { "1. open": "146.48", "2. high": "146.93", "3. low": "143.955", "4. close": "144.93", "5. adjusted close": "90.4495182168898", "6. volume": "3685595", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-18": { "1. open": "147.99", "2. high": "148.52", "3. low": "146.36", "4. close": "147.34", "5. adjusted close": "91.95357768630748", "6. volume": "2491086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-17": { "1. open": "149.21", "2. high": "149.5", "3. low": "147.29", "4. close": "148.0", "5. adjusted close": "92.36547778996542", "6. volume": "3490374", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-16": { "1. open": "147.65", "2. high": "149.99", "3. low": "147.44", "4. close": "149.46", "5. adjusted close": "93.27665074654212", "6. volume": "3069126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-13": { "1. open": "148.79", "2. high": "149.86", "3. low": "147.42", "4. close": "147.72", "5. adjusted close": "92.19073229144388", "6. volume": "2397902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-12": { "1. open": "149.21", "2. high": "149.39", "3. low": "147.11", "4. close": "148.84", "5. adjusted close": "92.8897142855301", "6. volume": "3249032", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-11": { "1. open": "149.71", "2. high": "151.09", "3. low": "148.74", "4. close": "148.95", "5. adjusted close": "92.95836430280642", "6. volume": "3092408", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-10": { "1. open": "148.24", "2. high": "150.04", "3. low": "147.74", "4. close": "149.97", "5. adjusted close": "93.5949371902778", "6. volume": "3992536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-09": { "1. open": "147.7", "2. high": "148.2", "3. low": "147.01", "4. close": "147.34", "5. adjusted close": "91.95357768630748", "6. volume": "4302425", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-06": { "1. open": "144.86", "2. high": "147.97", "3. low": "144.47", "4. close": "147.29", "5. adjusted close": "91.92237313300005", "6. volume": "4895684", "7. dividend amount": "1.4000", "8. split coefficient": "1.0" }, "2016-05-05": { "1. open": "145.95", "2. high": "147.3", "3. low": "145.45", "4. close": "146.47", "5. adjusted close": "90.54993606019582", "6. volume": "6500738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-04": { "1. open": "143.36", "2. high": "145.0", "3. low": "143.31", "4. close": "144.25", "5. adjusted close": "89.1774989873916", "6. volume": "2576786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-03": { "1. open": "144.65", "2. high": "144.9", "3. low": "142.9", "4. close": "144.13", "5. adjusted close": "89.10331319967244", "6. volume": "3584261", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-02": { "1. open": "146.56", "2. high": "147.0", "3. low": "144.43", "4. close": "145.27", "5. adjusted close": "89.80807818300435", "6. volume": "3502443", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-29": { "1. open": "146.49", "2. high": "147.34", "3. low": "144.191", "4. close": "145.94", "5. adjusted close": "90.22228216443625", "6. volume": "4225790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-28": { "1. open": "149.75", "2. high": "150.18", "3. low": "146.725", "4. close": "147.07", "5. adjusted close": "90.92086499879156", "6. volume": "3791337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-27": { "1. open": "149.35", "2. high": "150.78", "3. low": "148.97", "4. close": "150.47", "5. adjusted close": "93.02279565083407", "6. volume": "3110789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-26": { "1. open": "148.65", "2. high": "149.79", "3. low": "147.9", "4. close": "149.08", "5. adjusted close": "92.16347694308728", "6. volume": "2979699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-25": { "1. open": "148.16", "2. high": "148.9", "3. low": "147.11", "4. close": "148.81", "5. adjusted close": "91.9965589207192", "6. volume": "2848935", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-22": { "1. open": "149.44", "2. high": "151.0", "3. low": "147.5", "4. close": "148.5", "5. adjusted close": "91.80491230244473", "6. volume": "5191802", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-21": { "1. open": "146.58", "2. high": "150.12", "3. low": "146.46", "4. close": "149.3", "5. adjusted close": "92.29948422057238", "6. volume": "6015526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-20": { "1. open": "144.24", "2. high": "147.2", "3. low": "144.0", "4. close": "146.11", "5. adjusted close": "90.32737869703838", "6. volume": "6754189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-19": { "1. open": "146.47", "2. high": "146.95", "3. low": "142.61", "4. close": "144.0", "5. adjusted close": "89.0229452629767", "6. volume": "13188308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-18": { "1. open": "151.75", "2. high": "153.14", "3. low": "151.49", "4. close": "152.53", "5. adjusted close": "94.29631834001276", "6. volume": "6538819", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-15": { "1. open": "151.04", "2. high": "152.1", "3. low": "150.96", "4. close": "151.72", "5. adjusted close": "93.7955642729085", "6. volume": "3657466", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-14": { "1. open": "151.5", "2. high": "152.76", "3. low": "150.38", "4. close": "151.16", "5. adjusted close": "93.44936393021916", "6. volume": "3176300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-13": { "1. open": "150.75", "2. high": "151.23", "3. low": "149.63", "4. close": "151.23", "5. adjusted close": "93.49263897305532", "6. volume": "3167970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-12": { "1. open": "149.61", "2. high": "150.11", "3. low": "148.58", "4. close": "149.63", "5. adjusted close": "92.50349513680003", "6. volume": "3595549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-11": { "1. open": "150.26", "2. high": "151.95", "3. low": "149.22", "4. close": "149.25", "5. adjusted close": "92.2685734756894", "6. volume": "3845918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-08": { "1. open": "149.06", "2. high": "149.99", "3. low": "148.12", "4. close": "149.35", "5. adjusted close": "92.33039496545535", "6. volume": "3293512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-07": { "1. open": "149.07", "2. high": "149.6", "3. low": "148.0", "4. close": "148.25", "5. adjusted close": "91.65035857802984", "6. volume": "3662508", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-06": { "1. open": "149.9", "2. high": "150.15", "3. low": "147.81", "4. close": "150.02", "5. adjusted close": "92.74459894688727", "6. volume": "4194265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-05": { "1. open": "151.43", "2. high": "151.6", "3. low": "149.65", "4. close": "150.0", "5. adjusted close": "92.73223464893407", "6. volume": "3336952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-04": { "1. open": "152.34", "2. high": "153.52", "3. low": "151.91", "4. close": "152.07", "5. adjusted close": "94.01193948708935", "6. volume": "3930319", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-01": { "1. open": "150.51", "2. high": "152.96", "3. low": "150.25", "4. close": "152.52", "5. adjusted close": "94.29013619103617", "6. volume": "3925181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-31": { "1. open": "149.79", "2. high": "153.1", "3. low": "149.36", "4. close": "151.45", "5. adjusted close": "93.62864625054043", "6. volume": "6780132", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-30": { "1. open": "149.95", "2. high": "150.41", "3. low": "148.32", "4. close": "148.41", "5. adjusted close": "91.74927296165536", "6. volume": "3330841", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-29": { "1. open": "147.59", "2. high": "149.76", "3. low": "147.5", "4. close": "149.33", "5. adjusted close": "92.31803066750217", "6. volume": "3138545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-28": { "1. open": "147.75", "2. high": "148.65", "3. low": "147.23", "4. close": "148.4", "5. adjusted close": "91.74309081267877", "6. volume": "3265084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-24": { "1. open": "144.98", "2. high": "148.22", "3. low": "144.49", "4. close": "147.95", "5. adjusted close": "91.46489410873197", "6. volume": "5044335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-23": { "1. open": "148.0", "2. high": "148.03", "3. low": "145.13", "4. close": "145.4", "5. adjusted close": "89.88844611970009", "6. volume": "4763987", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-22": { "1. open": "148.06", "2. high": "149.28", "3. low": "147.84", "4. close": "148.1", "5. adjusted close": "91.5576263433809", "6. volume": "4081924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-21": { "1. open": "147.3", "2. high": "148.71", "3. low": "146.7201", "4. close": "148.63", "5. adjusted close": "91.88528023914047", "6. volume": "3721463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-18": { "1. open": "147.4", "2. high": "147.51", "3. low": "145.51", "4. close": "147.09", "5. adjusted close": "90.93322929674476", "6. volume": "12088126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-17": { "1. open": "144.78", "2. high": "147.32", "3. low": "144.45", "4. close": "147.04", "5. adjusted close": "90.90231855186177", "6. volume": "5821180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-16": { "1. open": "142.62", "2. high": "144.88", "3. low": "142.11", "4. close": "144.79", "5. adjusted close": "89.51133503212776", "6. volume": "4221939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-15": { "1. open": "141.74", "2. high": "143.33", "3. low": "141.54", "4. close": "142.96", "5. adjusted close": "88.38000176941077", "6. volume": "3707538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-14": { "1. open": "142.01", "2. high": "143.19", "3. low": "141.04", "4. close": "142.78", "5. adjusted close": "88.26872308783204", "6. volume": "4047634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-11": { "1. open": "141.73", "2. high": "142.9236", "3. low": "140.51", "4. close": "142.36", "5. adjusted close": "88.00907283081504", "6. volume": "4421748", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-10": { "1. open": "141.24", "2. high": "141.47", "3. low": "138.09", "4. close": "140.19", "5. adjusted close": "86.66754650289379", "6. volume": "4020024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-09": { "1. open": "139.31", "2. high": "142.17", "3. low": "139.23", "4. close": "140.41", "5. adjusted close": "86.80355378037888", "6. volume": "4406304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-08": { "1. open": "139.71", "2. high": "140.35", "3. low": "137.42", "4. close": "139.07", "5. adjusted close": "85.97514581751507", "6. volume": "5537856", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-07": { "1. open": "137.28", "2. high": "140.51", "3. low": "136.8718", "4. close": "140.15", "5. adjusted close": "86.6428179069874", "6. volume": "5170228", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-04": { "1. open": "137.535", "2. high": "139.42", "3. low": "137.02", "4. close": "137.8", "5. adjusted close": "85.19001289748743", "6. volume": "3968423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-03": { "1. open": "137.22", "2. high": "137.9602", "3. low": "136.07", "4. close": "137.8", "5. adjusted close": "85.19001289748743", "6. volume": "5155978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-02": { "1. open": "133.7", "2. high": "137.44", "3. low": "133.22", "4. close": "136.3", "5. adjusted close": "84.2626905509981", "6. volume": "5217230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-01": { "1. open": "132.24", "2. high": "134.64", "3. low": "132.03", "4. close": "134.37", "5. adjusted close": "83.06953579851515", "6. volume": "3788084", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-29": { "1. open": "132.0", "2. high": "133.36", "3. low": "130.9", "4. close": "131.03", "5. adjusted close": "81.00469804033222", "6. volume": "4427472", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-26": { "1. open": "134.51", "2. high": "134.92", "3. low": "131.95", "4. close": "132.03", "5. adjusted close": "81.62291293799177", "6. volume": "4385699", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-25": { "1. open": "133.29", "2. high": "134.51", "3. low": "130.88", "4. close": "134.5", "5. adjusted close": "83.14990373521088", "6. volume": "4358205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-24": { "1. open": "131.55", "2. high": "133.49", "3. low": "129.68", "4. close": "132.8", "5. adjusted close": "82.09893840918964", "6. volume": "4122421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-23": { "1. open": "133.14", "2. high": "133.41", "3. low": "132.01", "4. close": "132.4", "5. adjusted close": "81.85165245012581", "6. volume": "3439631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-22": { "1. open": "133.84", "2. high": "134.31", "3. low": "132.41", "4. close": "133.77", "5. adjusted close": "82.69860685991941", "6. volume": "4457444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-19": { "1. open": "132.36", "2. high": "133.65", "3. low": "130.84", "4. close": "133.08", "5. adjusted close": "82.27203858053431", "6. volume": "5125276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-18": { "1. open": "130.0", "2. high": "134.0", "3. low": "129.75", "4. close": "132.45", "5. adjusted close": "81.88256319500877", "6. volume": "9951438", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-17": { "1. open": "123.71", "2. high": "126.57", "3. low": "123.25", "4. close": "126.1", "5. adjusted close": "77.95689859487057", "6. volume": "4820982", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-16": { "1. open": "121.83", "2. high": "123.09", "3. low": "121.34", "4. close": "122.74", "5. adjusted close": "75.87969653873445", "6. volume": "4061066", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-12": { "1. open": "119.26", "2. high": "121.05", "3. low": "118.35", "4. close": "121.04", "5. adjusted close": "74.82873121271321", "6. volume": "4935670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-11": { "1. open": "118.78", "2. high": "119.66", "3. low": "116.901", "4. close": "117.85", "5. adjusted close": "72.8566256891792", "6. volume": "7307503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-10": { "1. open": "125.0", "2. high": "125.29", "3. low": "119.84", "4. close": "120.19", "5. adjusted close": "74.30324854970257", "6. volume": "6462375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-09": { "1. open": "126.12", "2. high": "126.93", "3. low": "123.77", "4. close": "124.07", "5. adjusted close": "76.70192235262166", "6. volume": "5956138", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-08": { "1. open": "126.0", "2. high": "127.51", "3. low": "124.13", "4. close": "126.98", "5. adjusted close": "78.50092770481099", "6. volume": "7363893", "7. dividend amount": "1.3000", "8. split coefficient": "1.0" }, "2016-02-05": { "1. open": "127.22", "2. high": "128.64", "3. low": "125.85", "4. close": "128.57", "5. adjusted close": "78.67839316345143", "6. volume": "7176765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-04": { "1. open": "125.08", "2. high": "128.5", "3. low": "125.0", "4. close": "127.65", "5. adjusted close": "78.11539929466109", "6. volume": "5265650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-03": { "1. open": "123.99", "2. high": "125.4499", "3. low": "122.29", "4. close": "124.72", "5. adjusted close": "76.32238621253529", "6. volume": "6223424", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-02": { "1. open": "123.67", "2. high": "124.14", "3. low": "122.64", "4. close": "122.94", "5. adjusted close": "75.23311546639745", "6. volume": "3287218", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-01": { "1. open": "124.4", "2. high": "125.29", "3. low": "123.71", "4. close": "124.83", "5. adjusted close": "76.38970069684719", "6. volume": "3574834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-29": { "1. open": "123.28", "2. high": "124.79", "3. low": "122.96", "4. close": "124.79", "5. adjusted close": "76.36522270255196", "6. volume": "8248077", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-28": { "1. open": "121.26", "2. high": "122.83", "3. low": "121.01", "4. close": "122.22", "5. adjusted close": "74.79251156908326", "6. volume": "3942537", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-27": { "1. open": "122.73", "2. high": "123.37", "3. low": "120.65", "4. close": "120.96", "5. adjusted close": "74.02145474878343", "6. volume": "5025161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-26": { "1. open": "122.25", "2. high": "123.61", "3. low": "122.24", "4. close": "122.59", "5. adjusted close": "75.01893301631416", "6. volume": "4617414", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-25": { "1. open": "122.1", "2. high": "124.23", "3. low": "121.64", "4. close": "122.08", "5. adjusted close": "74.70683858904995", "6. volume": "5445560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-22": { "1. open": "124.67", "2. high": "124.74", "3. low": "121.77", "4. close": "122.5", "5. adjusted close": "74.96385752914989", "6. volume": "9238219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-21": { "1. open": "121.3", "2. high": "125.1", "3. low": "120.5751", "4. close": "122.91", "5. adjusted close": "75.21475697067602", "6. volume": "8851531", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-20": { "1. open": "118.46", "2. high": "123.99", "3. low": "118.0", "4. close": "121.86", "5. adjusted close": "74.57220962042616", "6. volume": "16157769", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-19": { "1. open": "130.11", "2. high": "132.1", "3. low": "128.06", "4. close": "128.11", "5. adjusted close": "78.39689622905627", "6. volume": "9955973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-15": { "1. open": "130.01", "2. high": "130.88", "3. low": "128.87", "4. close": "130.03", "5. adjusted close": "79.57183995522743", "6. volume": "9007945", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-14": { "1. open": "131.93", "2. high": "133.79", "3. low": "131.22", "4. close": "132.91", "5. adjusted close": "81.33425554448418", "6. volume": "5709426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-13": { "1. open": "133.5", "2. high": "134.2799", "3. low": "131.1", "4. close": "131.17", "5. adjusted close": "80.26946279264155", "6. volume": "4700115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-12": { "1. open": "133.65", "2. high": "133.78", "3. low": "131.13", "4. close": "132.9", "5. adjusted close": "81.32813604591037", "6. volume": "5078360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-11": { "1. open": "131.81", "2. high": "133.82", "3. low": "131.76", "4. close": "133.23", "5. adjusted close": "81.53007949884604", "6. volume": "4974236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-08": { "1. open": "133.18", "2. high": "133.816", "3. low": "131.32", "4. close": "131.63", "5. adjusted close": "80.55095972703673", "6. volume": "4762583", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-07": { "1. open": "133.7", "2. high": "135.02", "3. low": "132.43", "4. close": "132.86", "5. adjusted close": "81.30365805161514", "6. volume": "7024500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-06": { "1. open": "134.38", "2. high": "135.58", "3. low": "133.62", "4. close": "135.17", "5. adjusted close": "82.7172622221648", "6. volume": "4310774", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-05": { "1. open": "136.76", "2. high": "136.89", "3. low": "134.8501", "4. close": "135.85", "5. adjusted close": "83.13338812518377", "6. volume": "3924785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-04": { "1. open": "135.6", "2. high": "135.97", "3. low": "134.24", "4. close": "135.95", "5. adjusted close": "83.19458311092185", "6. volume": "5229231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-31": { "1. open": "139.07", "2. high": "139.1", "3. low": "137.57", "4. close": "137.62", "5. adjusted close": "84.21653937274782", "6. volume": "3462037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-30": { "1. open": "139.58", "2. high": "140.44", "3. low": "139.22", "4. close": "139.34", "5. adjusted close": "85.26909312744282", "6. volume": "2989367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-29": { "1. open": "138.25", "2. high": "140.06", "3. low": "138.2", "4. close": "139.78", "5. adjusted close": "85.53835106469037", "6. volume": "3943691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-28": { "1. open": "137.74", "2. high": "138.045", "3. low": "136.54", "4. close": "137.61", "5. adjusted close": "84.21041987417402", "6. volume": "3143412", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-24": { "1. open": "138.43", "2. high": "138.88", "3. low": "138.11", "4. close": "138.25", "5. adjusted close": "84.60206778289773", "6. volume": "1495226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-23": { "1. open": "138.3", "2. high": "139.305", "3. low": "138.11", "4. close": "138.54", "5. adjusted close": "84.77953324153816", "6. volume": "5164909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-22": { "1. open": "135.88", "2. high": "138.19", "3. low": "135.65", "4. close": "137.93", "5. adjusted close": "84.40624382853588", "6. volume": "4263538", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-21": { "1. open": "135.83", "2. high": "135.83", "3. low": "134.02", "4. close": "135.5", "5. adjusted close": "82.91920567510049", "6. volume": "5616636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-18": { "1. open": "136.41", "2. high": "136.96", "3. low": "134.27", "4. close": "134.9", "5. adjusted close": "82.552035760672", "6. volume": "10008280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-17": { "1. open": "139.35", "2. high": "139.5", "3. low": "136.3075", "4. close": "136.75", "5. adjusted close": "83.68414299682651", "6. volume": "4089539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-16": { "1. open": "139.12", "2. high": "139.65", "3. low": "137.79", "4. close": "139.29", "5. adjusted close": "85.23849563457378", "6. volume": "4345474", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-15": { "1. open": "137.4", "2. high": "138.97", "3. low": "137.28", "4. close": "137.79", "5. adjusted close": "84.32057084850256", "6. volume": "4238546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-14": { "1. open": "135.31", "2. high": "136.14", "3. low": "134.02", "4. close": "135.93", "5. adjusted close": "83.18234411377425", "6. volume": "5141549", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-11": { "1. open": "135.23", "2. high": "135.44", "3. low": "133.91", "4. close": "134.57", "5. adjusted close": "82.35009230773633", "6. volume": "5333567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-10": { "1. open": "137.03", "2. high": "137.85", "3. low": "135.7201", "4. close": "136.78", "5. adjusted close": "83.70250149254794", "6. volume": "4221948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-09": { "1. open": "137.38", "2. high": "139.84", "3. low": "136.23", "4. close": "136.61", "5. adjusted close": "83.5984700167932", "6. volume": "4614993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-08": { "1. open": "138.28", "2. high": "139.06", "3. low": "137.53", "4. close": "138.05", "5. adjusted close": "84.47967781142158", "6. volume": "3904755", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-07": { "1. open": "140.16", "2. high": "140.41", "3. low": "138.81", "4. close": "139.55", "5. adjusted close": "85.39760259749279", "6. volume": "3279300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-04": { "1. open": "138.09", "2. high": "141.02", "3. low": "137.99", "4. close": "140.43", "5. adjusted close": "85.93611847198791", "6. volume": "4567752", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-03": { "1. open": "140.1", "2. high": "140.73", "3. low": "138.19", "4. close": "138.92", "5. adjusted close": "85.01207418734288", "6. volume": "5905763", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-02": { "1. open": "140.93", "2. high": "141.21", "3. low": "139.5", "4. close": "139.7", "5. adjusted close": "85.48939507609991", "6. volume": "3725193", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-01": { "1. open": "139.58", "2. high": "141.4", "3. low": "139.58", "4. close": "141.28", "5. adjusted close": "86.4562758507616", "6. volume": "4195119", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-30": { "1. open": "138.61", "2. high": "139.9", "3. low": "138.52", "4. close": "139.42", "5. adjusted close": "85.31804911603328", "6. volume": "4542014", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-27": { "1. open": "138.0", "2. high": "138.81", "3. low": "137.21", "4. close": "138.46", "5. adjusted close": "84.73057725294771", "6. volume": "1415840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-25": { "1. open": "138.37", "2. high": "138.43", "3. low": "137.375", "4. close": "138.0", "5. adjusted close": "84.44908031855253", "6. volume": "3238166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-24": { "1. open": "137.65", "2. high": "139.34", "3. low": "137.31", "4. close": "138.6", "5. adjusted close": "84.81625023298102", "6. volume": "3407603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-23": { "1. open": "138.53", "2. high": "138.87", "3. low": "137.12", "4. close": "138.46", "5. adjusted close": "84.73057725294771", "6. volume": "5137872", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-20": { "1. open": "137.37", "2. high": "138.915", "3. low": "137.25", "4. close": "138.5", "5. adjusted close": "84.75505524724294", "6. volume": "5176255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-19": { "1. open": "136.21", "2. high": "137.7355", "3. low": "136.01", "4. close": "136.74", "5. adjusted close": "83.6780234982527", "6. volume": "4753503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-18": { "1. open": "134.79", "2. high": "135.91", "3. low": "134.26", "4. close": "135.82", "5. adjusted close": "83.11502962946234", "6. volume": "4148771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-17": { "1. open": "134.22", "2. high": "134.82", "3. low": "133.31", "4. close": "133.82", "5. adjusted close": "81.89112991470071", "6. volume": "2814487", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-16": { "1. open": "131.79", "2. high": "134.09", "3. low": "131.79", "4. close": "133.71", "5. adjusted close": "81.82381543038883", "6. volume": "4190777", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-13": { "1. open": "132.95", "2. high": "133.0", "3. low": "131.65", "4. close": "131.75", "5. adjusted close": "80.62439370992243", "6. volume": "4609621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-12": { "1. open": "134.7", "2. high": "134.7", "3. low": "133.01", "4. close": "133.04", "5. adjusted close": "81.41380902594368", "6. volume": "4700465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-11": { "1. open": "136.09", "2. high": "136.2", "3. low": "134.5", "4. close": "135.02", "5. adjusted close": "82.6254697435577", "6. volume": "3164806", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-10": { "1. open": "135.36", "2. high": "135.735", "3. low": "134.12", "4. close": "135.47", "5. adjusted close": "82.90084717937907", "6. volume": "4520387", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-09": { "1. open": "137.92", "2. high": "138.08", "3. low": "134.88", "4. close": "135.31", "5. adjusted close": "82.80293520219813", "6. volume": "8074476", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-06": { "1. open": "138.6", "2. high": "139.55", "3. low": "137.87", "4. close": "138.25", "5. adjusted close": "84.60206778289773", "6. volume": "4744493", "7. dividend amount": "1.3000", "8. split coefficient": "1.0" }, "2015-11-05": { "1. open": "141.61", "2. high": "142.38", "3. low": "139.63", "4. close": "139.89", "5. adjusted close": "84.80819249121865", "6. volume": "5093471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-04": { "1. open": "142.55", "2. high": "142.65", "3. low": "141.3", "4. close": "141.63", "5. adjusted close": "85.86306599850809", "6. volume": "3516890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-03": { "1. open": "140.02", "2. high": "142.8", "3. low": "139.9", "4. close": "141.88", "5. adjusted close": "86.01462828403818", "6. volume": "4349317", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-02": { "1. open": "140.5", "2. high": "140.5165", "3. low": "139.57", "4. close": "140.37", "5. adjusted close": "85.09919207943643", "6. volume": "3822212", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-30": { "1. open": "140.44", "2. high": "141.33", "3. low": "139.9", "4. close": "140.08", "5. adjusted close": "84.92337982822153", "6. volume": "3983990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-29": { "1. open": "140.36", "2. high": "140.82", "3. low": "139.0201", "4. close": "140.55", "5. adjusted close": "85.20831692501811", "6. volume": "3710245", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-28": { "1. open": "137.92", "2. high": "141.23", "3. low": "137.5", "4. close": "140.83", "5. adjusted close": "85.37806668481181", "6. volume": "8510027", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-27": { "1. open": "143.51", "2. high": "143.83", "3. low": "137.33", "4. close": "137.86", "5. adjusted close": "83.57750673271431", "6. volume": "15005072", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-26": { "1. open": "144.75", "2. high": "145.0", "3. low": "143.21", "4. close": "143.66", "5. adjusted close": "87.09375175701244", "6. volume": "3489428", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-23": { "1. open": "144.61", "2. high": "145.49", "3. low": "143.7", "4. close": "144.68", "5. adjusted close": "87.71212588197523", "6. volume": "5370439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-22": { "1. open": "141.74", "2. high": "145.07", "3. low": "141.62", "4. close": "144.09", "5. adjusted close": "87.3544388881242", "6. volume": "5583076", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-21": { "1. open": "140.25", "2. high": "142.66", "3. low": "139.3", "4. close": "140.92", "5. adjusted close": "85.43262910760262", "6. volume": "7134526", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-20": { "1. open": "142.49", "2. high": "142.88", "3. low": "140.27", "4. close": "140.64", "5. adjusted close": "85.26287934780892", "6. volume": "16025591", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-19": { "1. open": "149.85", "2. high": "149.97", "3. low": "148.38", "4. close": "149.22", "5. adjusted close": "90.46449698720171", "6. volume": "7954684", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-16": { "1. open": "150.45", "2. high": "151.2", "3. low": "149.26", "4. close": "150.39", "5. adjusted close": "91.17380848348253", "6. volume": "3483599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-15": { "1. open": "150.91", "2. high": "151.24", "3. low": "148.58", "4. close": "150.09", "5. adjusted close": "90.99193374084643", "6. volume": "3476219", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-14": { "1. open": "149.6", "2. high": "150.65", "3. low": "149.02", "4. close": "150.01", "5. adjusted close": "90.9434338094768", "6. volume": "3352327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-13": { "1. open": "150.78", "2. high": "150.78", "3. low": "149.18", "4. close": "149.62", "5. adjusted close": "90.70699664404987", "6. volume": "3915707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-12": { "1. open": "152.4", "2. high": "152.58", "3. low": "150.85", "4. close": "151.14", "5. adjusted close": "91.62849534007282", "6. volume": "3227636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-09": { "1. open": "152.46", "2. high": "153.147", "3. low": "151.27", "4. close": "152.39", "5. adjusted close": "92.38630676772328", "6. volume": "3531107", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-08": { "1. open": "149.69", "2. high": "153.019", "3. low": "149.29", "4. close": "152.28", "5. adjusted close": "92.31961936209005", "6. volume": "4794357", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-07": { "1. open": "150.04", "2. high": "150.73", "3. low": "148.8565", "4. close": "150.09", "5. adjusted close": "90.99193374084643", "6. volume": "2989915", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-06": { "1. open": "149.06", "2. high": "150.15", "3. low": "148.49", "4. close": "148.78", "5. adjusted close": "90.19774736466874", "6. volume": "3018074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-05": { "1. open": "145.82", "2. high": "149.8925", "3. low": "145.82", "4. close": "149.04", "5. adjusted close": "90.35537214162004", "6. volume": "5131669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-02": { "1. open": "141.05", "2. high": "144.59", "3. low": "140.56", "4. close": "144.58", "5. adjusted close": "87.6515009677632", "6. volume": "3053928", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-01": { "1. open": "145.31", "2. high": "145.67", "3. low": "141.59", "4. close": "143.59", "5. adjusted close": "87.05131431706403", "6. volume": "3880747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-30": { "1. open": "143.69", "2. high": "145.71", "3. low": "143.66", "4. close": "144.97", "5. adjusted close": "87.88793813319013", "6. volume": "3923866", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-29": { "1. open": "141.99", "2. high": "142.66", "3. low": "141.1501", "4. close": "142.47", "5. adjusted close": "86.3723152778892", "6. volume": "4763509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-28": { "1. open": "144.42", "2. high": "145.38", "3. low": "142.47", "4. close": "142.52", "5. adjusted close": "86.40262773499524", "6. volume": "4292421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-25": { "1. open": "145.55", "2. high": "146.27", "3. low": "144.53", "4. close": "145.42", "5. adjusted close": "88.16075024714429", "6. volume": "3474279", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-24": { "1. open": "142.6", "2. high": "145.07", "3. low": "141.95", "4. close": "144.41", "5. adjusted close": "87.54843861360273", "6. volume": "3278207", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-23": { "1. open": "144.21", "2. high": "144.57", "3. low": "142.75", "4. close": "143.66", "5. adjusted close": "87.09375175701244", "6. volume": "2674225", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-22": { "1. open": "144.62", "2. high": "145.06", "3. low": "143.7699", "4. close": "144.43", "5. adjusted close": "87.56056359644514", "6. volume": "3564015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-21": { "1. open": "145.39", "2. high": "146.98", "3. low": "144.92", "4. close": "146.48", "5. adjusted close": "88.8033743377919", "6. volume": "3824858", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-18": { "1. open": "146.05", "2. high": "146.385", "3. low": "143.98", "4. close": "144.51", "5. adjusted close": "87.60906352781475", "6. volume": "7975845", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-17": { "1. open": "148.1", "2. high": "149.68", "3. low": "147.3", "4. close": "148.14", "5. adjusted close": "89.8097479137117", "6. volume": "4002952", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-16": { "1. open": "147.84", "2. high": "148.89", "3. low": "147.54", "4. close": "148.41", "5. adjusted close": "89.9734351820842", "6. volume": "2799222", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-15": { "1. open": "146.6", "2. high": "147.93", "3. low": "145.76", "4. close": "147.53", "5. adjusted close": "89.43993593701829", "6. volume": "2717060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-14": { "1. open": "147.37", "2. high": "147.37", "3. low": "145.41", "4. close": "145.65", "5. adjusted close": "88.30018754983199", "6. volume": "3226747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-11": { "1. open": "145.91", "2. high": "147.5", "3. low": "145.67", "4. close": "147.37", "5. adjusted close": "89.34293607427902", "6. volume": "3113953", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-10": { "1. open": "145.85", "2. high": "147.16", "3. low": "144.51", "4. close": "146.2", "5. adjusted close": "88.63362457799818", "6. volume": "3461658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-09": { "1. open": "148.74", "2. high": "149.04", "3. low": "144.85", "4. close": "145.05", "5. adjusted close": "87.93643806455977", "6. volume": "3407761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-08": { "1. open": "145.86", "2. high": "147.34", "3. low": "145.66", "4. close": "147.23", "5. adjusted close": "89.25806119438217", "6. volume": "3933010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-04": { "1. open": "144.57", "2. high": "145.4", "3. low": "143.32", "4. close": "143.7", "5. adjusted close": "87.11800172269726", "6. volume": "4201068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-03": { "1. open": "146.05", "2. high": "148.03", "3. low": "145.77", "4. close": "146.78", "5. adjusted close": "88.985249080428", "6. volume": "3603518", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-02": { "1. open": "144.92", "2. high": "145.08", "3. low": "143.18", "4. close": "145.05", "5. adjusted close": "87.93643806455977", "6. volume": "4251778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-01": { "1. open": "144.84", "2. high": "144.98", "3. low": "141.85", "4. close": "142.68", "5. adjusted close": "86.49962759773449", "6. volume": "5271696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-31": { "1. open": "147.26", "2. high": "148.4", "3. low": "146.26", "4. close": "147.89", "5. adjusted close": "89.65818562818161", "6. volume": "4093078", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-28": { "1. open": "147.75", "2. high": "148.2", "3. low": "147.18", "4. close": "147.98", "5. adjusted close": "89.71274805097245", "6. volume": "4076211", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-27": { "1. open": "148.63", "2. high": "148.97", "3. low": "145.66", "4. close": "148.54", "5. adjusted close": "90.05224757055986", "6. volume": "4975966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-26": { "1. open": "144.09", "2. high": "146.98", "3. low": "142.14", "4. close": "146.7", "5. adjusted close": "88.93674914905837", "6. volume": "6197229", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-25": { "1. open": "146.94", "2. high": "147.11", "3. low": "140.62", "4. close": "140.96", "5. adjusted close": "85.45687907328745", "6. volume": "7071869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-24": { "1. open": "143.47", "2. high": "147.76", "3. low": "142.32", "4. close": "143.47", "5. adjusted close": "86.97856442000958", "6. volume": "10186817", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-21": { "1. open": "151.5", "2. high": "153.19", "3. low": "148.7", "4. close": "148.85", "5. adjusted close": "90.24018480461717", "6. volume": "7360898", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-20": { "1. open": "152.74", "2. high": "153.91", "3. low": "152.5", "4. close": "152.66", "5. adjusted close": "92.54999403609578", "6. volume": "4011514", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-19": { "1. open": "155.15", "2. high": "155.67", "3. low": "153.41", "4. close": "153.94", "5. adjusted close": "93.32599293800986", "6. volume": "4205904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-18": { "1. open": "155.51", "2. high": "156.52", "3. low": "155.25", "4. close": "156.01", "5. adjusted close": "94.58092866219901", "6. volume": "2018337", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-17": { "1. open": "155.2", "2. high": "156.69", "3. low": "154.7", "4. close": "156.31", "5. adjusted close": "94.76280340483514", "6. volume": "2249554", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-14": { "1. open": "155.0", "2. high": "156.21", "3. low": "154.58", "4. close": "155.75", "5. adjusted close": "94.42330388524773", "6. volume": "3226434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-13": { "1. open": "156.06", "2. high": "156.09", "3. low": "154.3171", "4. close": "155.07", "5. adjusted close": "94.01105446860588", "6. volume": "2533318", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-12": { "1. open": "154.26", "2. high": "156.52", "3. low": "153.95", "4. close": "156.16", "5. adjusted close": "94.67186603351708", "6. volume": "3624852", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-11": { "1. open": "155.96", "2. high": "155.99", "3. low": "154.86", "4. close": "155.51", "5. adjusted close": "94.27780409113883", "6. volume": "3167111", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-10": { "1. open": "156.77", "2. high": "157.4652", "3. low": "156.12", "4. close": "156.75", "5. adjusted close": "95.0295530273681", "6. volume": "4613371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-07": { "1. open": "155.89", "2. high": "156.25", "3. low": "154.335", "4. close": "155.12", "5. adjusted close": "94.0413669257119", "6. volume": "3794897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-06": { "1. open": "157.13", "2. high": "157.54", "3. low": "156.18", "4. close": "156.32", "5. adjusted close": "94.76886589625634", "6. volume": "3004487", "7. dividend amount": "1.3000", "8. split coefficient": "1.0" }, "2015-08-05": { "1. open": "159.1", "2. high": "159.54", "3. low": "157.48", "4. close": "157.9", "5. adjusted close": "94.93721561362057", "6. volume": "3463034", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-04": { "1. open": "158.4", "2. high": "158.82", "3. low": "156.87", "4. close": "157.6", "5. adjusted close": "94.75684091644459", "6. volume": "5260575", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-03": { "1. open": "161.7", "2. high": "161.85", "3. low": "157.9", "4. close": "158.71", "5. adjusted close": "95.4242272959957", "6. volume": "4615511", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-31": { "1. open": "161.4", "2. high": "162.06", "3. low": "160.63", "4. close": "161.99", "5. adjusted close": "97.39632398511968", "6. volume": "3580226", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-30": { "1. open": "160.5", "2. high": "161.4", "3. low": "159.75", "4. close": "160.96", "5. adjusted close": "96.7770375248155", "6. volume": "1994660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-29": { "1. open": "160.0", "2. high": "161.5", "3. low": "159.39", "4. close": "161.09", "5. adjusted close": "96.85519989359176", "6. volume": "3378396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-28": { "1. open": "159.91", "2. high": "160.19", "3. low": "158.5", "4. close": "160.05", "5. adjusted close": "96.22990094338172", "6. volume": "2720890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-27": { "1. open": "159.0", "2. high": "160.18", "3. low": "158.6", "4. close": "159.07", "5. adjusted close": "95.64067693260687", "6. volume": "3706240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-24": { "1. open": "161.29", "2. high": "161.93", "3. low": "159.41", "4. close": "159.75", "5. adjusted close": "96.04952624620574", "6. volume": "3777631", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-23": { "1. open": "160.27", "2. high": "162.75", "3. low": "159.83", "4. close": "161.73", "5. adjusted close": "97.23999924756716", "6. volume": "5034246", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-22": { "1. open": "162.73", "2. high": "163.0695", "3. low": "159.7", "4. close": "160.35", "5. adjusted close": "96.41027564055769", "6. volume": "7180385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-21": { "1. open": "164.34", "2. high": "166.35", "3. low": "162.02", "4. close": "163.07", "5. adjusted close": "98.04567289495317", "6. volume": "13747503", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-20": { "1. open": "172.79", "2. high": "173.78", "3. low": "172.14", "4. close": "173.22", "5. adjusted close": "104.14835014940694", "6. volume": "7335491", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-17": { "1. open": "170.33", "2. high": "172.52", "3. low": "170.1", "4. close": "172.51", "5. adjusted close": "103.72146336609046", "6. volume": "4356391", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-16": { "1. open": "169.47", "2. high": "171.09", "3. low": "169.16", "4. close": "171.0", "5. adjusted close": "102.81357739030473", "6. volume": "3529874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-15": { "1. open": "168.48", "2. high": "169.27", "3. low": "168.0", "4. close": "168.53", "5. adjusted close": "101.32849238355588", "6. volume": "1998004", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-14": { "1. open": "169.43", "2. high": "169.54", "3. low": "168.24", "4. close": "168.61", "5. adjusted close": "101.37659230280282", "6. volume": "3025263", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-13": { "1. open": "167.93", "2. high": "169.89", "3. low": "167.52", "4. close": "169.38", "5. adjusted close": "101.83955402555448", "6. volume": "4228963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-10": { "1. open": "165.66", "2. high": "167.4", "3. low": "165.515", "4. close": "166.95", "5. adjusted close": "100.37851897842908", "6. volume": "4538349", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-09": { "1. open": "165.34", "2. high": "165.51", "3. low": "163.7", "4. close": "163.85", "5. adjusted close": "98.5146471076107", "6. volume": "4199708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-08": { "1. open": "164.0", "2. high": "164.94", "3. low": "162.68", "4. close": "163.16", "5. adjusted close": "98.09978530410596", "6. volume": "2776286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-07": { "1. open": "164.94", "2. high": "165.35", "3. low": "162.2317", "4. close": "165.0", "5. adjusted close": "99.20608344678527", "6. volume": "3549861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-06": { "1. open": "163.83", "2. high": "165.23", "3. low": "163.52", "4. close": "164.73", "5. adjusted close": "99.04374621932689", "6. volume": "3079782", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-02": { "1. open": "165.05", "2. high": "165.32", "3. low": "164.42", "4. close": "165.09", "5. adjusted close": "99.26019585593806", "6. volume": "2852696", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-01": { "1. open": "163.97", "2. high": "165.61", "3. low": "163.6", "4. close": "164.49", "5. adjusted close": "98.89944646158612", "6. volume": "3214547", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-30": { "1. open": "163.99", "2. high": "164.0", "3. low": "162.12", "4. close": "162.66", "5. adjusted close": "97.79916080881267", "6. volume": "3597288", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-29": { "1. open": "163.92", "2. high": "165.35", "3. low": "162.89", "4. close": "162.97", "5. adjusted close": "97.98554799589452", "6. volume": "3314679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-26": { "1. open": "166.23", "2. high": "166.8116", "3. low": "165.23", "4. close": "165.46", "5. adjusted close": "99.4826579824551", "6. volume": "8945485", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-25": { "1. open": "167.8", "2. high": "168.13", "3. low": "166.08", "4. close": "166.08", "5. adjusted close": "99.85543235661878", "6. volume": "2408780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-24": { "1. open": "168.71", "2. high": "168.84", "3. low": "166.8301", "4. close": "166.97", "5. adjusted close": "100.39054395824083", "6. volume": "3548079", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-23": { "1. open": "168.38", "2. high": "169.97", "3. low": "167.573", "4. close": "168.62", "5. adjusted close": "101.38260479270868", "6. volume": "3701637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-22": { "1. open": "167.65", "2. high": "168.34", "3. low": "167.2", "4. close": "167.73", "5. adjusted close": "100.84749319108661", "6. volume": "2335796", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-19": { "1. open": "167.62", "2. high": "168.42", "3. low": "166.77", "4. close": "166.99", "5. adjusted close": "100.40256893805257", "6. volume": "7072020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-18": { "1. open": "167.05", "2. high": "168.72", "3. low": "167.05", "4. close": "168.25", "5. adjusted close": "101.16014266619165", "6. volume": "3330864", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-17": { "1. open": "167.0", "2. high": "167.8476", "3. low": "166.1", "4. close": "167.17", "5. adjusted close": "100.51079375635814", "6. volume": "2862993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-16": { "1. open": "166.33", "2. high": "167.4", "3. low": "165.91", "4. close": "166.84", "5. adjusted close": "100.31238158946458", "6. volume": "3249842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-15": { "1. open": "165.33", "2. high": "166.44", "3. low": "164.25", "4. close": "166.26", "5. adjusted close": "99.96365717492435", "6. volume": "4245657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-12": { "1. open": "168.23", "2. high": "168.3", "3. low": "166.69", "4. close": "166.99", "5. adjusted close": "100.40256893805257", "6. volume": "3065085", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-11": { "1. open": "169.26", "2. high": "170.44", "3. low": "168.54", "4. close": "168.78", "5. adjusted close": "101.47880463120254", "6. volume": "3464013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-10": { "1. open": "166.49", "2. high": "169.39", "3. low": "166.06", "4. close": "168.92", "5. adjusted close": "101.56297948988464", "6. volume": "4680545", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-09": { "1. open": "165.34", "2. high": "166.02", "3. low": "163.37", "4. close": "165.68", "5. adjusted close": "99.61493276038415", "6. volume": "3395901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-08": { "1. open": "167.17", "2. high": "167.28", "3. low": "165.02", "4. close": "165.34", "5. adjusted close": "99.4105081035847", "6. volume": "3758726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-05": { "1. open": "168.25", "2. high": "168.9103", "3. low": "167.2", "4. close": "167.4", "5. adjusted close": "100.64908102419305", "6. volume": "3100505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-04": { "1. open": "169.53", "2. high": "170.6", "3. low": "167.93", "4. close": "168.38", "5. adjusted close": "101.2383050349679", "6. volume": "3079334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-03": { "1. open": "170.5", "2. high": "171.5601", "3. low": "169.63", "4. close": "169.92", "5. adjusted close": "102.16422848047122", "6. volume": "2131031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-02": { "1. open": "169.66", "2. high": "170.45", "3. low": "168.43", "4. close": "169.65", "5. adjusted close": "102.00189125301286", "6. volume": "2571762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-01": { "1. open": "170.21", "2. high": "171.04", "3. low": "169.03", "4. close": "170.18", "5. adjusted close": "102.32055321802375", "6. volume": "2985479", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-29": { "1. open": "171.35", "2. high": "171.35", "3. low": "169.65", "4. close": "169.65", "5. adjusted close": "102.00189125301286", "6. volume": "4091431", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-28": { "1. open": "171.45", "2. high": "171.84", "3. low": "170.66", "4. close": "171.71", "5. adjusted close": "103.2404641736212", "6. volume": "1731372", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-27": { "1. open": "171.16", "2. high": "172.48", "3. low": "170.49", "4. close": "172.0", "5. adjusted close": "103.41482638089131", "6. volume": "2764378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-26": { "1. open": "172.11", "2. high": "172.12", "3. low": "169.13", "4. close": "170.13", "5. adjusted close": "102.29049076849441", "6. volume": "3848738", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-22": { "1. open": "173.04", "2. high": "173.39", "3. low": "172.19", "4. close": "172.22", "5. adjusted close": "103.54710115882035", "6. volume": "2849692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-21": { "1. open": "173.32", "2. high": "174.14", "3. low": "173.035", "4. close": "173.34", "5. adjusted close": "104.22050002827733", "6. volume": "2295590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-20": { "1. open": "173.33", "2. high": "174.44", "3. low": "172.46", "4. close": "173.76", "5. adjusted close": "104.47302460432368", "6. volume": "2300693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-19": { "1. open": "172.97", "2. high": "173.75", "3. low": "171.93", "4. close": "173.48", "5. adjusted close": "104.30467488695943", "6. volume": "2523002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-18": { "1. open": "173.44", "2. high": "173.49", "3. low": "172.3", "4. close": "173.06", "5. adjusted close": "104.05215031091308", "6. volume": "1970630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-15": { "1. open": "173.91", "2. high": "174.41", "3. low": "172.6", "4. close": "173.26", "5. adjusted close": "104.17240010903039", "6. volume": "2916115", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-14": { "1. open": "173.5", "2. high": "174.4", "3. low": "173.22", "4. close": "174.05", "5. adjusted close": "104.6473868115938", "6. volume": "2438669", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-13": { "1. open": "171.24", "2. high": "172.74", "3. low": "170.75", "4. close": "172.28", "5. adjusted close": "103.58317609825555", "6. volume": "2457521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-12": { "1. open": "170.55", "2. high": "171.4899", "3. low": "168.84", "4. close": "170.55", "5. adjusted close": "102.54301534454078", "6. volume": "2961739", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-11": { "1. open": "172.65", "2. high": "172.99", "3. low": "170.86", "4. close": "171.12", "5. adjusted close": "102.88572726917512", "6. volume": "2661030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-08": { "1. open": "172.94", "2. high": "173.33", "3. low": "172.24", "4. close": "172.68", "5. adjusted close": "103.82367569449019", "6. volume": "3092599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-07": { "1. open": "169.63", "2. high": "171.98", "3. low": "169.04", "4. close": "170.99", "5. adjusted close": "102.80756490039887", "6. volume": "2472627", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-06": { "1. open": "172.9", "2. high": "174.05", "3. low": "168.86", "4. close": "170.05", "5. adjusted close": "102.24239084924749", "6. volume": "3610900", "7. dividend amount": "1.3000", "8. split coefficient": "1.0" }, "2015-05-05": { "1. open": "173.51", "2. high": "174.23", "3. low": "171.96", "4. close": "173.08", "5. adjusted close": "103.27466010030787", "6. volume": "3593465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-04": { "1. open": "174.47", "2. high": "176.3", "3. low": "173.7", "4. close": "173.97", "5. adjusted close": "103.80571191154702", "6. volume": "4023850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-01": { "1. open": "173.2", "2. high": "174.0", "3. low": "172.42", "4. close": "173.67", "5. adjusted close": "103.62670568303943", "6. volume": "3312052", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-30": { "1. open": "173.77", "2. high": "174.28", "3. low": "170.3", "4. close": "171.29", "5. adjusted close": "102.20658960354595", "6. volume": "5062613", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-29": { "1. open": "173.4", "2. high": "175.1303", "3. low": "172.8", "4. close": "174.4", "5. adjusted close": "104.06228750574122", "6. volume": "4517190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-28": { "1. open": "170.83", "2. high": "174.69", "3. low": "170.02", "4. close": "173.92", "5. adjusted close": "103.77587754012909", "6. volume": "5816308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-27": { "1. open": "170.89", "2. high": "171.49", "3. low": "170.3", "4. close": "170.73", "5. adjusted close": "101.87244464366513", "6. volume": "3166588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-24": { "1. open": "170.23", "2. high": "170.85", "3. low": "168.74", "4. close": "169.78", "5. adjusted close": "101.30559158672446", "6. volume": "3888439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-23": { "1. open": "165.23", "2. high": "171.91", "3. low": "165.14", "4. close": "170.24", "5. adjusted close": "101.58006780376942", "6. volume": "8230392", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-22": { "1. open": "164.39", "2. high": "166.0", "3. low": "162.89", "4. close": "165.36", "5. adjusted close": "98.66823315337942", "6. volume": "4024674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-21": { "1. open": "166.07", "2. high": "167.38", "3. low": "164.05", "4. close": "164.26", "5. adjusted close": "98.01187698218493", "6. volume": "9683592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-20": { "1. open": "162.1", "2. high": "166.64", "3. low": "161.9", "4. close": "166.16", "5. adjusted close": "99.14558309606629", "6. volume": "9609204", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-17": { "1. open": "161.75", "2. high": "161.86", "3. low": "160.03", "4. close": "160.67", "5. adjusted close": "95.86976911437753", "6. volume": "4308880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-16": { "1. open": "163.31", "2. high": "163.98", "3. low": "162.54", "4. close": "163.13", "5. adjusted close": "97.33762018813971", "6. volume": "3136947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-15": { "1. open": "162.63", "2. high": "164.96", "3. low": "162.5", "4. close": "164.13", "5. adjusted close": "97.93430761649832", "6. volume": "3498756", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-14": { "1. open": "162.42", "2. high": "162.7352", "3. low": "160.79", "4. close": "162.3", "5. adjusted close": "96.84236962260208", "6. volume": "2719287", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-13": { "1. open": "162.37", "2. high": "164.0", "3. low": "162.36", "4. close": "162.38", "5. adjusted close": "96.89010461687076", "6. volume": "3868911", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-10": { "1. open": "162.34", "2. high": "163.33", "3. low": "161.25", "4. close": "162.86", "5. adjusted close": "97.1765145824829", "6. volume": "2515603", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-09": { "1. open": "161.7", "2. high": "162.47", "3. low": "160.72", "4. close": "162.34", "5. adjusted close": "96.86623711973641", "6. volume": "2263490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-08": { "1. open": "161.72", "2. high": "163.55", "3. low": "161.01", "4. close": "161.85", "5. adjusted close": "96.57386027984069", "6. volume": "2524323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-07": { "1. open": "161.67", "2. high": "163.84", "3. low": "161.62", "4. close": "162.07", "5. adjusted close": "96.70513151407958", "6. volume": "3147966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-06": { "1. open": "159.69", "2. high": "162.8", "3. low": "158.702", "4. close": "162.04", "5. adjusted close": "96.68723089122882", "6. volume": "3465681", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-02": { "1. open": "159.52", "2. high": "162.54", "3. low": "158.89", "4. close": "160.45", "5. adjusted close": "95.73849788013864", "6. volume": "4671578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-01": { "1. open": "160.23", "2. high": "160.62", "3. low": "158.39", "4. close": "159.18", "5. adjusted close": "94.98070484612322", "6. volume": "3700791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-31": { "1. open": "161.08", "2. high": "162.33", "3. low": "160.4", "4. close": "160.5", "5. adjusted close": "95.76833225155657", "6. volume": "4255158", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-30": { "1. open": "161.31", "2. high": "163.6", "3. low": "161.25", "4. close": "162.67", "5. adjusted close": "97.06314397109475", "6. volume": "4138018", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-27": { "1. open": "160.79", "2. high": "160.9", "3. low": "159.23", "4. close": "160.4", "5. adjusted close": "95.70866350872072", "6. volume": "3477826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-26": { "1. open": "159.27", "2. high": "161.25", "3. low": "158.91", "4. close": "160.59", "5. adjusted close": "95.82203412010885", "6. volume": "4396024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-25": { "1. open": "163.08", "2. high": "163.08", "3. low": "159.2", "4. close": "159.2", "5. adjusted close": "94.99263859469038", "6. volume": "5428730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-24": { "1. open": "164.79", "2. high": "164.89", "3. low": "162.9", "4. close": "163.0", "5. adjusted close": "97.2600508224531", "6. volume": "4336706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-23": { "1. open": "162.77", "2. high": "165.35", "3. low": "162.73", "4. close": "164.63", "5. adjusted close": "98.23265133067763", "6. volume": "5929927", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-20": { "1. open": "160.95", "2. high": "163.0", "3. low": "160.35", "4. close": "162.88", "5. adjusted close": "97.18844833105005", "6. volume": "9006417", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-19": { "1. open": "159.7", "2. high": "160.92", "3. low": "158.81", "4. close": "159.81", "5. adjusted close": "95.35661792598914", "6. volume": "3878559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-18": { "1. open": "156.85", "2. high": "160.7", "3. low": "155.8", "4. close": "159.81", "5. adjusted close": "95.35661792598914", "6. volume": "5738466", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-17": { "1. open": "156.2", "2. high": "157.29", "3. low": "155.37", "4. close": "156.96", "5. adjusted close": "93.65605875516711", "6. volume": "3311792", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-16": { "1. open": "155.05", "2. high": "157.09", "3. low": "154.8", "4. close": "157.08", "5. adjusted close": "93.72766124657014", "6. volume": "3749638", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-13": { "1. open": "157.46", "2. high": "157.52", "3. low": "153.4", "4. close": "154.28", "5. adjusted close": "92.05693644716604", "6. volume": "6063970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-12": { "1. open": "156.27", "2. high": "158.72", "3. low": "156.27", "4. close": "157.98", "5. adjusted close": "94.26467993209287", "6. volume": "4567346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-11": { "1. open": "158.57", "2. high": "159.14", "3. low": "155.935", "4. close": "156.8", "5. adjusted close": "93.56058876662973", "6. volume": "5709290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-10": { "1. open": "159.6", "2. high": "160.23", "3. low": "157.81", "4. close": "157.81", "5. adjusted close": "94.16324306927191", "6. volume": "4600968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-09": { "1. open": "158.2", "2. high": "161.15", "3. low": "158.2", "4. close": "160.77", "5. adjusted close": "95.9294378572134", "6. volume": "5193874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-06": { "1. open": "160.19", "2. high": "161.44", "3. low": "158.06", "4. close": "158.5", "5. adjusted close": "94.57495739483936", "6. volume": "4540174", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-05": { "1. open": "159.86", "2. high": "161.5", "3. low": "159.703", "4. close": "161.18", "5. adjusted close": "96.17407970284043", "6. volume": "3791660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-04": { "1. open": "160.54", "2. high": "160.56", "3. low": "158.72", "4. close": "159.42", "5. adjusted close": "95.12390982892927", "6. volume": "3633335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-03": { "1. open": "160.27", "2. high": "161.75", "3. low": "160.0", "4. close": "161.03", "5. adjusted close": "96.08457658858664", "6. volume": "3234068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-02": { "1. open": "161.68", "2. high": "161.89", "3. low": "159.8101", "4. close": "160.48", "5. adjusted close": "95.7563985029894", "6. volume": "5917812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-27": { "1. open": "161.05", "2. high": "162.29", "3. low": "160.16", "4. close": "161.94", "5. adjusted close": "96.62756214839297", "6. volume": "4410037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-26": { "1. open": "163.74", "2. high": "164.14", "3. low": "159.77", "4. close": "160.87", "5. adjusted close": "95.98910660004925", "6. volume": "7110571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-25": { "1. open": "164.94", "2. high": "164.96", "3. low": "162.58", "4. close": "162.81", "5. adjusted close": "97.14668021106496", "6. volume": "4004559", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-24": { "1. open": "162.49", "2. high": "164.99", "3. low": "161.51", "4. close": "164.83", "5. adjusted close": "98.35198881634935", "6. volume": "4701626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-23": { "1. open": "164.23", "2. high": "164.4", "3. low": "162.5", "4. close": "162.91", "5. adjusted close": "97.20634895390081", "6. volume": "2714434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-20": { "1. open": "163.64", "2. high": "164.34", "3. low": "162.09", "4. close": "163.65", "5. adjusted close": "97.6478976508862", "6. volume": "3352781", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-19": { "1. open": "162.05", "2. high": "164.49", "3. low": "161.44", "4. close": "163.89", "5. adjusted close": "97.79110263369225", "6. volume": "3504269", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-18": { "1. open": "161.86", "2. high": "162.47", "3. low": "160.64", "4. close": "162.19", "5. adjusted close": "96.77673400548262", "6. volume": "4358252", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-17": { "1. open": "159.75", "2. high": "161.41", "3. low": "159.73", "4. close": "160.96", "5. adjusted close": "96.04280846860154", "6. volume": "2893590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-13": { "1. open": "158.78", "2. high": "160.8", "3. low": "158.64", "4. close": "160.4", "5. adjusted close": "95.70866350872072", "6. volume": "3706919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-12": { "1. open": "158.72", "2. high": "159.5", "3. low": "158.09", "4. close": "158.52", "5. adjusted close": "94.58689114340653", "6. volume": "3333063", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-11": { "1. open": "157.76", "2. high": "159.09", "3. low": "157.17", "4. close": "158.2", "5. adjusted close": "94.39595116633177", "6. volume": "3626658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-10": { "1. open": "156.74", "2. high": "158.56", "3. low": "155.08", "4. close": "158.56", "5. adjusted close": "94.61075864054088", "6. volume": "4440614", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-09": { "1. open": "156.0", "2. high": "157.5", "3. low": "155.4", "4. close": "155.75", "5. adjusted close": "92.93406696685318", "6. volume": "3057502", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-06": { "1. open": "157.34", "2. high": "158.08", "3. low": "156.23", "4. close": "156.72", "5. adjusted close": "93.51285377236104", "6. volume": "3256440", "7. dividend amount": "1.1000", "8. split coefficient": "1.0" }, "2015-02-05": { "1. open": "157.29", "2. high": "158.59", "3. low": "157.1501", "4. close": "157.91", "5. adjusted close": "93.56618134072698", "6. volume": "5253628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-04": { "1. open": "157.21", "2. high": "158.71", "3. low": "156.7", "4. close": "156.96", "5. adjusted close": "93.00327923019763", "6. volume": "3678339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-03": { "1. open": "154.75", "2. high": "158.6", "3. low": "154.75", "4. close": "158.47", "5. adjusted close": "93.8979973216706", "6. volume": "5539406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-02": { "1. open": "154.0", "2. high": "154.66", "3. low": "151.51", "4. close": "154.66", "5. adjusted close": "91.64046359417918", "6. volume": "4712017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-30": { "1. open": "153.91", "2. high": "155.24", "3. low": "153.04", "4. close": "153.31", "5. adjusted close": "90.84055006869009", "6. volume": "6563447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-29": { "1. open": "151.38", "2. high": "155.58", "3. low": "149.52", "4. close": "155.48", "5. adjusted close": "92.12633699484662", "6. volume": "8320622", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-28": { "1. open": "154.0", "2. high": "154.53", "3. low": "151.55", "4. close": "151.55", "5. adjusted close": "89.7976998428673", "6. volume": "4495633", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-27": { "1. open": "154.94", "2. high": "155.09", "3. low": "152.59", "4. close": "153.67", "5. adjusted close": "91.05386034215384", "6. volume": "5659568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-26": { "1. open": "158.26", "2. high": "159.46", "3. low": "155.77", "4. close": "156.36", "5. adjusted close": "92.64776210775804", "6. volume": "7888037", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-23": { "1. open": "155.03", "2. high": "157.6", "3. low": "154.89", "4. close": "155.87", "5. adjusted close": "92.35742312443236", "6. volume": "4834447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-22": { "1. open": "151.94", "2. high": "155.72", "3. low": "151.76", "4. close": "155.39", "5. adjusted close": "92.07300942648068", "6. volume": "6119523", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-21": { "1. open": "153.03", "2. high": "154.5", "3. low": "151.07", "4. close": "152.09", "5. adjusted close": "90.11766525306292", "6. volume": "11896012", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-20": { "1. open": "156.7", "2. high": "157.33", "3. low": "154.03", "4. close": "156.95", "5. adjusted close": "92.99735394482363", "6. volume": "8380815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-16": { "1. open": "153.82", "2. high": "157.63", "3. low": "153.82", "4. close": "157.14", "5. adjusted close": "93.1099343669295", "6. volume": "5756041", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-15": { "1. open": "156.69", "2. high": "156.97", "3. low": "154.16", "4. close": "154.57", "5. adjusted close": "91.58713602581324", "6. volume": "4251698", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-14": { "1. open": "154.86", "2. high": "156.49", "3. low": "153.74", "4. close": "155.8", "5. adjusted close": "92.31594612681441", "6. volume": "4689740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-13": { "1. open": "157.26", "2. high": "159.97", "3. low": "155.68", "4. close": "156.81", "5. adjusted close": "92.91439994958773", "6. volume": "4386989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-12": { "1. open": "159.0", "2. high": "159.25", "3. low": "155.76", "4. close": "156.44", "5. adjusted close": "92.69516439074998", "6. volume": "4187588", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-09": { "1. open": "158.42", "2. high": "160.34", "3. low": "157.25", "4. close": "159.11", "5. adjusted close": "94.27721558560617", "6. volume": "4472701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-08": { "1. open": "156.24", "2. high": "159.044", "3. low": "155.55", "4. close": "158.42", "5. adjusted close": "93.86837089480062", "6. volume": "4240585", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-07": { "1. open": "157.2", "2. high": "157.2", "3. low": "154.03", "4. close": "155.05", "5. adjusted close": "91.87154972376493", "6. volume": "4701015", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-06": { "1. open": "159.67", "2. high": "159.96", "3. low": "155.17", "4. close": "156.07", "5. adjusted close": "92.47592883191223", "6. volume": "6145670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-05": { "1. open": "161.27", "2. high": "161.27", "3. low": "159.19", "4. close": "159.51", "5. adjusted close": "94.5142270005659", "6. volume": "4880389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-02": { "1. open": "161.31", "2. high": "163.31", "3. low": "161.0", "4. close": "162.06", "5. adjusted close": "96.02517477093417", "6. volume": "5525341", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-31": { "1. open": "160.41", "2. high": "161.5", "3. low": "160.38", "4. close": "160.44", "5. adjusted close": "95.06527854034726", "6. volume": "4011909", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-30": { "1. open": "160.02", "2. high": "160.82", "3. low": "159.79", "4. close": "160.05", "5. adjusted close": "94.83419241076153", "6. volume": "2829904", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-29": { "1. open": "162.0", "2. high": "162.34", "3. low": "159.45", "4. close": "160.51", "5. adjusted close": "95.10675553796521", "6. volume": "3331833", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-26": { "1. open": "162.27", "2. high": "163.09", "3. low": "162.01", "4. close": "162.34", "5. adjusted close": "96.19108276140598", "6. volume": "1912310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-24": { "1. open": "162.88", "2. high": "162.99", "3. low": "161.61", "4. close": "161.82", "5. adjusted close": "95.88296792195833", "6. volume": "1869977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-23": { "1. open": "162.23", "2. high": "162.9", "3. low": "161.61", "4. close": "162.24", "5. adjusted close": "96.13182990766605", "6. volume": "4044120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-22": { "1. open": "158.33", "2. high": "161.91", "3. low": "158.33", "4. close": "161.44", "5. adjusted close": "95.65780707774658", "6. volume": "4682509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-19": { "1. open": "157.49", "2. high": "160.41", "3. low": "157.49", "4. close": "158.51", "5. adjusted close": "93.92169846316656", "6. volume": "8864850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-18": { "1. open": "153.58", "2. high": "157.68", "3. low": "153.3", "4. close": "157.68", "5. adjusted close": "93.42989977712514", "6. volume": "7301971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-17": { "1. open": "151.52", "2. high": "153.308", "3. low": "151.11", "4. close": "151.93", "5. adjusted close": "90.02286068707903", "6. volume": "5139465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-16": { "1. open": "152.03", "2. high": "154.89", "3. low": "150.5", "4. close": "151.41", "5. adjusted close": "89.71474584763138", "6. volume": "6782173", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-15": { "1. open": "155.93", "2. high": "156.739", "3. low": "152.84", "4. close": "153.06", "5. adjusted close": "90.69241793434027", "6. volume": "6500311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-12": { "1. open": "160.25", "2. high": "160.5", "3. low": "155.33", "4. close": "155.38", "5. adjusted close": "92.06708414110669", "6. volume": "8611249", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-11": { "1. open": "160.82", "2. high": "162.93", "3. low": "160.52", "4. close": "161.07", "5. adjusted close": "95.43857151890883", "6. volume": "3987625", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-10": { "1. open": "163.01", "2. high": "163.33", "3. low": "160.03", "4. close": "160.51", "5. adjusted close": "95.10675553796521", "6. volume": "4081714", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-09": { "1. open": "160.84", "2. high": "163.02", "3. low": "160.8", "4. close": "162.99", "5. adjusted close": "96.57622631071554", "6. volume": "3865785", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-08": { "1. open": "163.29", "2. high": "163.29", "3. low": "161.54", "4. close": "161.86", "5. adjusted close": "95.90666906345432", "6. volume": "2851383", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-05": { "1. open": "163.61", "2. high": "164.5", "3. low": "162.91", "4. close": "163.27", "5. adjusted close": "96.74213430118735", "6. volume": "3013500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-04": { "1. open": "164.01", "2. high": "164.5", "3. low": "163.01", "4. close": "164.05", "5. adjusted close": "97.20430656035883", "6. volume": "3862816", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-03": { "1. open": "162.47", "2. high": "164.52", "3. low": "162.0", "4. close": "164.52", "5. adjusted close": "97.4827949729365", "6. volume": "6434994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-02": { "1. open": "162.47", "2. high": "162.73", "3. low": "161.64", "4. close": "162.67", "5. adjusted close": "96.38661717874774", "6. volume": "3465747", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-01": { "1. open": "161.64", "2. high": "163.315", "3. low": "161.35", "4. close": "161.54", "5. adjusted close": "95.71705993148652", "6. volume": "4168384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-28": { "1. open": "162.75", "2. high": "163.37", "3. low": "161.44", "4. close": "162.17", "5. adjusted close": "96.09035291004808", "6. volume": "2405512", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-26": { "1. open": "161.93", "2. high": "162.1", "3. low": "161.01", "4. close": "161.95", "5. adjusted close": "95.95999663182023", "6. volume": "3967223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-25": { "1. open": "162.65", "2. high": "163.5", "3. low": "161.56", "4. close": "161.76", "5. adjusted close": "95.84741620971437", "6. volume": "4062378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-24": { "1. open": "161.54", "2. high": "163.86", "3. low": "161.06", "4. close": "162.15", "5. adjusted close": "96.07850233930012", "6. volume": "6618779", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-21": { "1. open": "161.83", "2. high": "161.95", "3. low": "160.75", "4. close": "160.92", "5. adjusted close": "95.34969223829893", "6. volume": "4076868", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-20": { "1. open": "160.95", "2. high": "161.5", "3. low": "159.8", "4. close": "160.64", "5. adjusted close": "95.18378424782712", "6. volume": "4182746", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-19": { "1. open": "162.05", "2. high": "162.1", "3. low": "160.96", "4. close": "161.43", "5. adjusted close": "95.65188179237259", "6. volume": "3802175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-18": { "1. open": "164.73", "2. high": "164.75", "3. low": "161.89", "4. close": "161.89", "5. adjusted close": "95.92444491957627", "6. volume": "5412495", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-17": { "1. open": "164.16", "2. high": "164.97", "3. low": "163.72", "4. close": "164.16", "5. adjusted close": "97.26948469947274", "6. volume": "4798933", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-14": { "1. open": "162.1", "2. high": "164.49", "3. low": "161.69", "4. close": "164.16", "5. adjusted close": "97.26948469947274", "6. volume": "4976697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-13": { "1. open": "162.0", "2. high": "162.8", "3. low": "161.8", "4. close": "162.79", "5. adjusted close": "96.45772060323567", "6. volume": "3239726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-12": { "1. open": "162.28", "2. high": "163.0", "3. low": "161.76", "4. close": "161.92", "5. adjusted close": "95.94222077569826", "6. volume": "3377798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-11": { "1. open": "163.7", "2. high": "163.9", "3. low": "162.6", "4. close": "163.3", "5. adjusted close": "96.75991015730933", "6. volume": "3535694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-10": { "1. open": "161.9", "2. high": "164.47", "3. low": "161.61", "4. close": "163.49", "5. adjusted close": "96.8724905794152", "6. volume": "4958236", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-07": { "1. open": "161.42", "2. high": "162.2069", "3. low": "160.85", "4. close": "162.07", "5. adjusted close": "96.03110005630816", "6. volume": "3494803", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-06": { "1. open": "161.28", "2. high": "161.53", "3. low": "160.05", "4. close": "161.46", "5. adjusted close": "95.66965764849458", "6. volume": "4067587", "7. dividend amount": "1.1000", "8. split coefficient": "1.0" }, "2014-11-05": { "1. open": "163.13", "2. high": "163.54", "3. low": "161.56", "4. close": "161.82", "5. adjusted close": "95.23415354748641", "6. volume": "4103003", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-04": { "1. open": "164.34", "2. high": "164.36", "3. low": "162.24", "4. close": "162.65", "5. adjusted close": "95.72262436348205", "6. volume": "4246854", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-03": { "1. open": "164.25", "2. high": "164.54", "3. low": "163.375", "4. close": "164.36", "5. adjusted close": "96.72899194824416", "6. volume": "4691074", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-31": { "1. open": "165.48", "2. high": "165.59", "3. low": "163.6165", "4. close": "164.4", "5. adjusted close": "96.75253271046081", "6. volume": "5818375", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-30": { "1. open": "163.5", "2. high": "164.62", "3. low": "163.02", "4. close": "164.35", "5. adjusted close": "96.72310675768998", "6. volume": "3895979", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-29": { "1. open": "164.33", "2. high": "164.615", "3. low": "162.76", "4. close": "163.46", "5. adjusted close": "96.19932479836936", "6. volume": "4741689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-28": { "1. open": "162.0", "2. high": "163.6", "3. low": "161.8", "4. close": "163.6", "5. adjusted close": "96.28171746612766", "6. volume": "7896863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-27": { "1. open": "162.0", "2. high": "162.91", "3. low": "161.81", "4. close": "161.87", "5. adjusted close": "95.26357950025724", "6. volume": "4989213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-24": { "1. open": "162.08", "2. high": "162.44", "3. low": "161.45", "4. close": "162.08", "5. adjusted close": "95.38716850189469", "6. volume": "6652321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-23": { "1. open": "162.12", "2. high": "162.83", "3. low": "161.54", "4. close": "162.18", "5. adjusted close": "95.44602040743634", "6. volume": "7599510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-22": { "1. open": "162.41", "2. high": "165.41", "3. low": "161.1", "4. close": "161.79", "5. adjusted close": "95.21649797582393", "6. volume": "11088493", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-21": { "1. open": "166.4", "2. high": "166.68", "3. low": "161.68", "4. close": "163.23", "5. adjusted close": "96.06396541562357", "6. volume": "20952120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-20": { "1. open": "166.845", "2. high": "170.331", "3. low": "166.69", "4. close": "169.1", "5. adjusted close": "99.51857227091801", "6. volume": "23408902", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-17": { "1. open": "181.24", "2. high": "182.84", "3. low": "180.22", "4. close": "182.05", "5. adjusted close": "107.13989403856077", "6. volume": "4354442", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-16": { "1. open": "179.8", "2. high": "181.48", "3. low": "178.69", "4. close": "179.84", "5. adjusted close": "105.83926692609046", "6. volume": "5578572", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-15": { "1. open": "182.46", "2. high": "183.79", "3. low": "178.7488", "4. close": "181.75", "5. adjusted close": "106.96333832193584", "6. volume": "6897656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-14": { "1. open": "184.89", "2. high": "185.72", "3. low": "183.59", "4. close": "183.8", "5. adjusted close": "108.16980238553951", "6. volume": "3924974", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-13": { "1. open": "185.49", "2. high": "186.65", "3. low": "183.42", "4. close": "183.52", "5. adjusted close": "108.00501705002291", "6. volume": "3599924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-10": { "1. open": "185.86", "2. high": "187.74", "3. low": "185.1", "4. close": "185.93", "5. adjusted close": "109.42334797357651", "6. volume": "5090177", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-09": { "1. open": "189.12", "2. high": "189.5", "3. low": "186.09", "4. close": "186.42", "5. adjusted close": "109.71172231073055", "6. volume": "2625509", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-08": { "1. open": "185.97", "2. high": "189.6", "3. low": "185.61", "4. close": "189.36", "5. adjusted close": "111.44196833365486", "6. volume": "2985329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-07": { "1. open": "187.77", "2. high": "188.12", "3. low": "185.54", "4. close": "185.71", "5. adjusted close": "109.29387378138489", "6. volume": "2994065", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-06": { "1. open": "189.69", "2. high": "190.89", "3. low": "188.71", "4. close": "189.04", "5. adjusted close": "111.25364223592159", "6. volume": "2100191", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-03": { "1. open": "188.11", "2. high": "189.37", "3. low": "187.56", "4. close": "188.67", "5. adjusted close": "111.03589018541751", "6. volume": "3071521", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-02": { "1. open": "187.66", "2. high": "187.78", "3. low": "186.24", "4. close": "186.91", "5. adjusted close": "110.0000966478846", "6. volume": "2283619", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-01": { "1. open": "189.91", "2. high": "190.4", "3. low": "186.79", "4. close": "187.17", "5. adjusted close": "110.15311160229287", "6. volume": "3723166", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-30": { "1. open": "189.64", "2. high": "190.85", "3. low": "189.15", "4. close": "189.83", "5. adjusted close": "111.71857228970057", "6. volume": "2929335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-29": { "1. open": "188.51", "2. high": "189.96", "3. low": "188.12", "4. close": "189.64", "5. adjusted close": "111.60675366917144", "6. volume": "2344723", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-26": { "1. open": "188.93", "2. high": "190.33", "3. low": "188.61", "4. close": "190.06", "5. adjusted close": "111.85393167244635", "6. volume": "2494024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-25": { "1. open": "192.05", "2. high": "192.5", "3. low": "188.97", "4. close": "189.01", "5. adjusted close": "111.2359866642591", "6. volume": "4114751", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-24": { "1. open": "191.0", "2. high": "192.45", "3. low": "189.88", "4. close": "192.31", "5. adjusted close": "113.17809954713331", "6. volume": "3076722", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-23": { "1. open": "192.75", "2. high": "193.07", "3. low": "191.52", "4. close": "191.62", "5. adjusted close": "112.77202139889599", "6. volume": "3257449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-22": { "1. open": "193.72", "2. high": "194.14", "3. low": "192.63", "4. close": "193.11", "5. adjusted close": "113.64891479146647", "6. volume": "3266955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-19": { "1. open": "194.54", "2. high": "195.0", "3. low": "193.19", "4. close": "194.0", "5. adjusted close": "114.17269675078708", "6. volume": "8852000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-18": { "1. open": "192.79", "2. high": "194.13", "3. low": "192.71", "4. close": "193.75", "5. adjusted close": "114.02556698693297", "6. volume": "2963300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-17": { "1. open": "193.22", "2. high": "193.64", "3. low": "192.3", "4. close": "192.8", "5. adjusted close": "113.46647388428737", "6. volume": "3210800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-16": { "1. open": "191.25", "2. high": "193.57", "3. low": "190.82", "4. close": "192.96", "5. adjusted close": "113.560636933154", "6. volume": "2561500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-15": { "1. open": "191.42", "2. high": "192.49", "3. low": "190.58", "4. close": "191.81", "5. adjusted close": "112.88384001942511", "6. volume": "2456400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-12": { "1. open": "191.47", "2. high": "191.6", "3. low": "190.57", "4. close": "191.28", "5. adjusted close": "112.5719249200544", "6. volume": "2901000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-11": { "1. open": "191.08", "2. high": "192.78", "3. low": "190.12", "4. close": "191.72", "5. adjusted close": "112.83087330443762", "6. volume": "2298500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-10": { "1. open": "190.12", "2. high": "192.15", "3. low": "190.1", "4. close": "191.54", "5. adjusted close": "112.72493987446266", "6. volume": "2764000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-09": { "1. open": "190.34", "2. high": "190.74", "3. low": "189.78", "4. close": "189.99", "5. adjusted close": "111.81273533856721", "6. volume": "2390400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-08": { "1. open": "190.75", "2. high": "191.2", "3. low": "189.51", "4. close": "190.14", "5. adjusted close": "111.90101319687966", "6. volume": "2524200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-05": { "1. open": "190.53", "2. high": "191.75", "3. low": "190.09", "4. close": "191.2", "5. adjusted close": "112.52484339562108", "6. volume": "2260200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-04": { "1. open": "191.69", "2. high": "192.69", "3. low": "190.06", "4. close": "190.68", "5. adjusted close": "112.21881348680454", "6. volume": "2865000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-03": { "1. open": "192.39", "2. high": "192.95", "3. low": "191.86", "4. close": "191.95", "5. adjusted close": "112.96623268718339", "6. volume": "1822800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-02": { "1. open": "192.68", "2. high": "192.97", "3. low": "190.93", "4. close": "191.56", "5. adjusted close": "112.736710255571", "6. volume": "2679700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-29": { "1. open": "192.28", "2. high": "192.75", "3. low": "191.14", "4. close": "192.3", "5. adjusted close": "113.17221435657916", "6. volume": "2909400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-28": { "1. open": "191.47", "2. high": "192.2986", "3. low": "190.66", "4. close": "192.0", "5. adjusted close": "112.99565863995423", "6. volume": "1503600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-27": { "1. open": "193.03", "2. high": "194.133", "3. low": "191.56", "4. close": "192.25", "5. adjusted close": "113.14278840380832", "6. volume": "2190200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-26": { "1. open": "191.02", "2. high": "193.53", "3. low": "191.02", "4. close": "192.99", "5. adjusted close": "113.57829250481649", "6. volume": "3160900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-25": { "1. open": "191.39", "2. high": "191.81", "3. low": "190.71", "4. close": "191.16", "5. adjusted close": "112.50130263340442", "6. volume": "1723600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-22": { "1. open": "190.77", "2. high": "191.88", "3. low": "190.29", "4. close": "190.41", "5. adjusted close": "112.0599133418421", "6. volume": "1940300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-21": { "1. open": "190.9", "2. high": "192.07", "3. low": "190.5", "4. close": "191.23", "5. adjusted close": "112.54249896728356", "6. volume": "2496500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-20": { "1. open": "189.86", "2. high": "190.39", "3. low": "189.25", "4. close": "190.1", "5. adjusted close": "111.877472434663", "6. volume": "2177600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-19": { "1. open": "190.04", "2. high": "190.25", "3. low": "189.36", "4. close": "190.07", "5. adjusted close": "111.85981686300052", "6. volume": "2040100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-18": { "1. open": "188.1", "2. high": "189.81", "3. low": "187.76", "4. close": "189.36", "5. adjusted close": "111.44196833365486", "6. volume": "2420300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-15": { "1. open": "187.85", "2. high": "188.88", "3. low": "186.79", "4. close": "187.38", "5. adjusted close": "110.27670060393032", "6. volume": "2814800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-14": { "1. open": "187.57", "2. high": "188.17", "3. low": "186.93", "4. close": "187.88", "5. adjusted close": "110.57096013163854", "6. volume": "1929500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-13": { "1. open": "188.0", "2. high": "188.48", "3. low": "187.37", "4. close": "187.95", "5. adjusted close": "110.61215646551769", "6. volume": "1797000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-12": { "1. open": "187.45", "2. high": "188.69", "3. low": "186.81", "4. close": "187.34", "5. adjusted close": "110.25315984171367", "6. volume": "1858600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-11": { "1. open": "187.81", "2. high": "188.36", "3. low": "186.28", "4. close": "187.47", "5. adjusted close": "110.3296673189178", "6. volume": "2527200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-08": { "1. open": "184.4", "2. high": "186.67", "3. low": "183.58", "4. close": "186.63", "5. adjusted close": "109.835311312368", "6. volume": "2781500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-07": { "1. open": "186.64", "2. high": "186.68", "3. low": "183.58", "4. close": "184.3", "5. adjusted close": "108.46406191324773", "6. volume": "2708600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-06": { "1. open": "185.36", "2. high": "186.88", "3. low": "184.44", "4. close": "185.97", "5. adjusted close": "109.44688873579317", "6. volume": "3847000", "7. dividend amount": "1.1000", "8. split coefficient": "1.0" }, "2014-08-05": { "1. open": "188.75", "2. high": "189.196", "3. low": "186.44", "4. close": "187.1", "5. adjusted close": "109.46444049001389", "6. volume": "3307900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-04": { "1. open": "189.35", "2. high": "189.95", "3. low": "188.6", "4. close": "189.64", "5. adjusted close": "110.95048901403652", "6. volume": "2125900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-01": { "1. open": "190.5", "2. high": "191.5", "3. low": "188.86", "4. close": "189.15", "5. adjusted close": "110.66381036176445", "6. volume": "5181100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-31": { "1. open": "192.84", "2. high": "194.29", "3. low": "191.54", "4. close": "191.67", "5. adjusted close": "112.13815771630658", "6. volume": "4207500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-30": { "1. open": "195.2", "2. high": "195.99", "3. low": "192.9", "4. close": "194.0", "5. adjusted close": "113.50134396078404", "6. volume": "3943800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-29": { "1. open": "195.3", "2. high": "195.89", "3. low": "194.54", "4. close": "194.57", "5. adjusted close": "113.8348272909781", "6. volume": "3264100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-28": { "1. open": "194.3", "2. high": "196.4", "3. low": "193.65", "4. close": "195.78", "5. adjusted close": "114.54274804454795", "6. volume": "3242400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-25": { "1. open": "195.3", "2. high": "195.9", "3. low": "193.7901", "4. close": "194.4", "5. adjusted close": "113.73536735039391", "6. volume": "3376400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-24": { "1. open": "193.95", "2. high": "195.62", "3. low": "193.75", "4. close": "195.24", "5. adjusted close": "114.22681646857463", "6. volume": "3612700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-23": { "1. open": "194.11", "2. high": "194.9", "3. low": "193.57", "4. close": "193.63", "5. adjusted close": "113.28487232539491", "6. volume": "3584200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-22": { "1. open": "191.59", "2. high": "194.72", "3. low": "191.56", "4. close": "194.09", "5. adjusted close": "113.55399922344627", "6. volume": "4853000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-21": { "1. open": "191.3", "2. high": "191.7", "3. low": "189.25", "4. close": "190.85", "5. adjusted close": "111.65840976760637", "6. volume": "4154400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-18": { "1. open": "191.96", "2. high": "193.44", "3. low": "190.0", "4. close": "192.5", "5. adjusted close": "112.62375624974706", "6. volume": "8166400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-17": { "1. open": "192.36", "2. high": "195.95", "3. low": "192.0", "4. close": "192.49", "5. adjusted close": "112.61790566500682", "6. volume": "8872300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-16": { "1. open": "192.24", "2. high": "193.36", "3. low": "190.76", "4. close": "192.36", "5. adjusted close": "112.54184806338361", "6. volume": "7812600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-15": { "1. open": "189.54", "2. high": "190.08", "3. low": "188.21", "4. close": "188.49", "5. adjusted close": "110.27767176890818", "6. volume": "4864700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-14": { "1. open": "188.55", "2. high": "190.44", "3. low": "188.53", "4. close": "189.86", "5. adjusted close": "111.07920187832197", "6. volume": "4501100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-11": { "1. open": "187.73", "2. high": "188.35", "3. low": "186.705", "4. close": "188.0", "5. adjusted close": "109.99099311663609", "6. volume": "2402500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-10": { "1. open": "186.44", "2. high": "188.05", "3. low": "186.21", "4. close": "187.7", "5. adjusted close": "109.81547557442869", "6. volume": "3177800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-09": { "1. open": "187.68", "2. high": "188.9", "3. low": "186.89", "4. close": "188.42", "5. adjusted close": "110.23671767572644", "6. volume": "3309600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-08": { "1. open": "187.65", "2. high": "188.08", "3. low": "186.37", "4. close": "187.22", "5. adjusted close": "109.53464750689685", "6. volume": "3135100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-07": { "1. open": "187.61", "2. high": "188.27", "3. low": "187.44", "4. close": "188.04", "5. adjusted close": "110.01439545559707", "6. volume": "2958700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-03": { "1. open": "188.39", "2. high": "188.806", "3. low": "187.35", "4. close": "188.53", "5. adjusted close": "110.30107410786916", "6. volume": "2422400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-02": { "1. open": "186.34", "2. high": "188.99", "3. low": "186.17", "4. close": "188.39", "5. adjusted close": "110.21916592150569", "6. volume": "5093000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-01": { "1. open": "181.7", "2. high": "187.27", "3. low": "181.7", "4. close": "186.35", "5. adjusted close": "109.0256466344954", "6. volume": "6643100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-30": { "1. open": "181.33", "2. high": "181.93", "3. low": "180.26", "4. close": "181.27", "5. adjusted close": "106.05354958645013", "6. volume": "4223800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-27": { "1. open": "179.77", "2. high": "182.46", "3. low": "179.66", "4. close": "181.71", "5. adjusted close": "106.31097531502098", "6. volume": "4575500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-26": { "1. open": "180.87", "2. high": "181.37", "3. low": "179.27", "4. close": "180.37", "5. adjusted close": "105.52699695982794", "6. volume": "3258500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-25": { "1. open": "180.25", "2. high": "180.97", "3. low": "180.06", "4. close": "180.72", "5. adjusted close": "105.73176742573656", "6. volume": "2762800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-24": { "1. open": "181.5", "2. high": "183.0", "3. low": "180.65", "4. close": "180.88", "5. adjusted close": "105.8253767815805", "6. volume": "3875400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-23": { "1. open": "181.92", "2. high": "182.25", "3. low": "181.0", "4. close": "182.14", "5. adjusted close": "106.56255045885158", "6. volume": "3231700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-20": { "1. open": "182.59", "2. high": "182.67", "3. low": "181.4", "4. close": "181.55", "5. adjusted close": "106.21736595917703", "6. volume": "10686800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-19": { "1. open": "184.12", "2. high": "184.47", "3. low": "182.356", "4. close": "182.82", "5. adjusted close": "106.96039022118835", "6. volume": "3551100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-18": { "1. open": "182.04", "2. high": "183.61", "3. low": "181.79", "4. close": "183.6", "5. adjusted close": "107.41673583092758", "6. volume": "3931800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-17": { "1. open": "181.9", "2. high": "182.81", "3. low": "181.56", "4. close": "182.26", "5. adjusted close": "106.63275747573454", "6. volume": "2460900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-16": { "1. open": "182.4", "2. high": "182.71", "3. low": "181.235", "4. close": "182.35", "5. adjusted close": "106.68541273839675", "6. volume": "3556200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-13": { "1. open": "182.0", "2. high": "183.0", "3. low": "181.52", "4. close": "182.56", "5. adjusted close": "106.80827501794194", "6. volume": "2773600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-12": { "1. open": "182.48", "2. high": "182.55", "3. low": "180.91", "4. close": "181.22", "5. adjusted close": "106.0242966627489", "6. volume": "4425300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-11": { "1. open": "183.61", "2. high": "184.2", "3. low": "182.01", "4. close": "182.25", "5. adjusted close": "106.62690689099429", "6. volume": "4061700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-10": { "1. open": "186.2", "2. high": "186.2199", "3. low": "183.82", "4. close": "184.29", "5. adjusted close": "107.8204261780046", "6. volume": "4154900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-09": { "1. open": "186.22", "2. high": "187.64", "3. low": "185.96", "4. close": "186.22", "5. adjusted close": "108.9495890328722", "6. volume": "2728400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-06": { "1. open": "186.47", "2. high": "187.65", "3. low": "185.9", "4. close": "186.37", "5. adjusted close": "109.03734780397589", "6. volume": "3296700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-05": { "1. open": "184.66", "2. high": "186.09", "3. low": "183.92", "4. close": "185.98", "5. adjusted close": "108.80917499910628", "6. volume": "2852200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-04": { "1. open": "184.71", "2. high": "185.45", "3. low": "184.2", "4. close": "184.51", "5. adjusted close": "107.94913904229001", "6. volume": "2376800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-03": { "1. open": "185.55", "2. high": "185.76", "3. low": "184.12", "4. close": "184.37", "5. adjusted close": "107.86723085592658", "6. volume": "2517100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-02": { "1. open": "184.76", "2. high": "186.2801", "3. low": "184.67", "4. close": "185.69", "5. adjusted close": "108.63950804163912", "6. volume": "3200500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-30": { "1. open": "183.38", "2. high": "184.57", "3. low": "182.49", "4. close": "184.36", "5. adjusted close": "107.86138027118633", "6. volume": "4620500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-29": { "1. open": "183.64", "2. high": "183.78", "3. low": "182.33", "4. close": "183.76", "5. adjusted close": "107.51034518677153", "6. volume": "2759900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-28": { "1. open": "184.48", "2. high": "184.88", "3. low": "182.94", "4. close": "183.08", "5. adjusted close": "107.11250542443477", "6. volume": "3721600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-27": { "1. open": "184.8", "2. high": "185.65", "3. low": "183.93", "4. close": "184.78", "5. adjusted close": "108.10710483027668", "6. volume": "4793800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-23": { "1. open": "185.84", "2. high": "186.14", "3. low": "185.3101", "4. close": "185.94", "5. adjusted close": "108.78577266014528", "6. volume": "2562900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-22": { "1. open": "186.45", "2. high": "186.45", "3. low": "185.03", "4. close": "185.68", "5. adjusted close": "108.63365745689887", "6. volume": "2218000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-21": { "1. open": "185.85", "2. high": "187.16", "3. low": "184.95", "4. close": "186.39", "5. adjusted close": "109.04904897345638", "6. volume": "2988000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-20": { "1. open": "186.25", "2. high": "186.7", "3. low": "184.7", "4. close": "184.89", "5. adjusted close": "108.17146126241938", "6. volume": "3026500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-19": { "1. open": "186.61", "2. high": "187.13", "3. low": "186.04", "4. close": "187.0", "5. adjusted close": "109.40593464261143", "6. volume": "3270700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-16": { "1. open": "186.27", "2. high": "187.41", "3. low": "185.93", "4. close": "187.06", "5. adjusted close": "109.44103815105291", "6. volume": "3949500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-15": { "1. open": "189.07", "2. high": "189.08", "3. low": "186.18", "4. close": "186.46", "5. adjusted close": "109.09000306663812", "6. volume": "4202200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-14": { "1. open": "191.91", "2. high": "191.99", "3. low": "188.17", "4. close": "188.72", "5. adjusted close": "110.41223521793384", "6. volume": "5251500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-13": { "1. open": "192.79", "2. high": "193.03", "3. low": "191.76", "4. close": "192.19", "5. adjusted close": "112.44238812279941", "6. volume": "2226600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-12": { "1. open": "191.12", "2. high": "193.02", "3. low": "190.94", "4. close": "192.57", "5. adjusted close": "112.66471034292879", "6. volume": "3777400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-09": { "1. open": "188.98", "2. high": "190.5854", "3. low": "188.37", "4. close": "190.08", "5. adjusted close": "111.20791474260739", "6. volume": "2261600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-08": { "1. open": "189.16", "2. high": "190.57", "3. low": "188.23", "4. close": "188.91", "5. adjusted close": "110.52339632799853", "6. volume": "2431900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-07": { "1. open": "189.34", "2. high": "190.3", "3. low": "186.93", "4. close": "189.3", "5. adjusted close": "110.75156913286816", "6. volume": "3821000", "7. dividend amount": "1.1000", "8. split coefficient": "1.0" }, "2014-05-06": { "1. open": "190.93", "2. high": "190.95", "3. low": "189.25", "4. close": "190.03", "5. adjusted close": "110.53634812142298", "6. volume": "3188700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-05": { "1. open": "191.05", "2. high": "191.49", "3. low": "189.8", "4. close": "191.26", "5. adjusted close": "111.25181256487583", "6. volume": "2222100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-02": { "1. open": "193.75", "2. high": "193.84", "3. low": "191.25", "4. close": "191.44", "5. adjusted close": "111.35651467855187", "6. volume": "3049900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-01": { "1. open": "196.31", "2. high": "196.74", "3. low": "193.15", "4. close": "193.53", "5. adjusted close": "112.57222255401246", "6. volume": "3674000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-30": { "1. open": "194.38", "2. high": "196.86", "3. low": "194.35", "4. close": "196.47", "5. adjusted close": "114.28235707738763", "6. volume": "4206800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-29": { "1. open": "193.59", "2. high": "195.94", "3. low": "193.41", "4. close": "195.11", "5. adjusted close": "113.49127444072428", "6. volume": "4626300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-28": { "1. open": "191.14", "2. high": "193.99", "3. low": "190.58", "4. close": "193.14", "5. adjusted close": "112.34536797438105", "6. volume": "5638300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-25": { "1. open": "190.54", "2. high": "190.67", "3. low": "189.11", "4. close": "189.63", "5. adjusted close": "110.30367675769845", "6. volume": "3871000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-24": { "1. open": "192.22", "2. high": "192.22", "3. low": "190.03", "4. close": "190.22", "5. adjusted close": "110.64686701919211", "6. volume": "4407100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-23": { "1. open": "191.79", "2. high": "192.41", "3. low": "190.11", "4. close": "191.73", "5. adjusted close": "111.52520141725215", "6. volume": "4736400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-22": { "1. open": "192.01", "2. high": "193.0", "3. low": "191.2", "4. close": "192.15", "5. adjusted close": "111.7695063491629", "6. volume": "3878600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-21": { "1. open": "189.8", "2. high": "192.805", "3. low": "189.74", "4. close": "192.27", "5. adjusted close": "111.83930775828024", "6. volume": "5419700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-17": { "1. open": "187.25", "2. high": "190.7", "3. low": "187.01", "4. close": "190.01", "5. adjusted close": "110.52471455323673", "6. volume": "11255500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-16": { "1. open": "198.05", "2. high": "198.71", "3. low": "195.0", "4. close": "196.4", "5. adjusted close": "114.24163958873584", "6. volume": "8527300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-15": { "1. open": "195.98", "2. high": "197.41", "3. low": "195.42", "4. close": "197.02", "5. adjusted close": "114.60228020250884", "6. volume": "5351300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-14": { "1. open": "196.24", "2. high": "198.24", "3. low": "195.88", "4. close": "197.77", "5. adjusted close": "115.0385390094923", "6. volume": "5431100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-11": { "1. open": "195.04", "2. high": "197.0", "3. low": "194.27", "4. close": "195.19", "5. adjusted close": "113.53780871346919", "6. volume": "4835000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-10": { "1. open": "196.06", "2. high": "199.21", "3. low": "195.66", "4. close": "195.68", "5. adjusted close": "113.82283113403172", "6. volume": "8417900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-09": { "1. open": "193.88", "2. high": "197.0", "3. low": "193.6", "4. close": "196.64", "5. adjusted close": "114.38124240697053", "6. volume": "5480100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-08": { "1. open": "193.89", "2. high": "194.1675", "3. low": "192.6898", "4. close": "193.29", "5. adjusted close": "112.43261973577775", "6. volume": "5125000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-07": { "1. open": "191.72", "2. high": "195.309", "3. low": "191.57", "4. close": "194.52", "5. adjusted close": "113.14808417923064", "6. volume": "6740500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-04": { "1. open": "193.12", "2. high": "193.97", "3. low": "191.28", "4. close": "191.77", "5. adjusted close": "111.5484685536246", "6. volume": "6089900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-03": { "1. open": "193.2", "2. high": "193.38", "3. low": "192.35", "4. close": "192.69", "5. adjusted close": "112.08361269019098", "6. volume": "4091100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-02": { "1. open": "194.24", "2. high": "194.5", "3. low": "192.49", "4. close": "193.55", "5. adjusted close": "112.58385612219868", "6. volume": "4924100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-01": { "1. open": "193.12", "2. high": "195.13", "3. low": "192.78", "4. close": "194.5", "5. adjusted close": "113.1364506110444", "6. volume": "5394100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-31": { "1. open": "191.64", "2. high": "193.77", "3. low": "191.4", "4. close": "192.49", "5. adjusted close": "111.96727700832872", "6. volume": "8537300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-28": { "1. open": "189.94", "2. high": "192.62", "3. low": "189.11", "4. close": "190.45", "5. adjusted close": "110.7806530533337", "6. volume": "5194400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-27": { "1. open": "191.91", "2. high": "192.67", "3. low": "189.322", "4. close": "189.83", "5. adjusted close": "110.42001243956072", "6. volume": "6767700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-26": { "1. open": "194.98", "2. high": "195.63", "3. low": "191.96", "4. close": "192.62", "5. adjusted close": "112.0428952015392", "6. volume": "6851700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-25": { "1. open": "188.76", "2. high": "195.395", "3. low": "188.7", "4. close": "195.04", "5. adjusted close": "113.45055695207249", "6. volume": "10912700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-24": { "1. open": "187.43", "2. high": "189.44", "3. low": "187.37", "4. close": "188.25", "5. adjusted close": "109.50096055284888", "6. volume": "5738500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-21": { "1. open": "188.5", "2. high": "188.7", "3. low": "186.4", "4. close": "186.67", "5. adjusted close": "108.58190866613705", "6. volume": "12535200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-20": { "1. open": "184.47", "2. high": "188.26", "3. low": "184.17", "4. close": "187.9", "5. adjusted close": "109.29737310958994", "6. volume": "5062600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-19": { "1. open": "185.6", "2. high": "186.7", "3. low": "183.5001", "4. close": "184.71", "5. adjusted close": "107.44181898388695", "6. volume": "4323900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-18": { "1. open": "185.99", "2. high": "187.9", "3. low": "185.54", "4. close": "186.81", "5. adjusted close": "108.66334364344064", "6. volume": "3961300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-17": { "1. open": "182.66", "2. high": "186.35", "3. low": "182.66", "4. close": "185.81", "5. adjusted close": "108.08166523412936", "6. volume": "4938100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-14": { "1. open": "183.89", "2. high": "184.29", "3. low": "182.21", "4. close": "182.21", "5. adjusted close": "105.98762296060875", "6. volume": "5490300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-13": { "1. open": "186.41", "2. high": "187.0", "3. low": "183.71", "4. close": "183.9", "5. adjusted close": "106.9706594723448", "6. volume": "4913200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-12": { "1. open": "186.01", "2. high": "187.45", "3. low": "185.89", "4. close": "186.22", "5. adjusted close": "108.32015338194698", "6. volume": "4833000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-11": { "1. open": "187.41", "2. high": "188.45", "3. low": "186.04", "4. close": "186.76", "5. adjusted close": "108.63425972297507", "6. volume": "4229500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-10": { "1. open": "187.55", "2. high": "188.37", "3. low": "185.849", "4. close": "186.39", "5. adjusted close": "108.4190387115299", "6. volume": "4591200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-07": { "1. open": "188.35", "2. high": "188.92", "3. low": "187.18", "4. close": "187.68", "5. adjusted close": "109.16940385954146", "6. volume": "4117800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-06": { "1. open": "187.37", "2. high": "188.39", "3. low": "186.9", "4. close": "187.64", "5. adjusted close": "109.146136723169", "6. volume": "3817300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-05": { "1. open": "186.57", "2. high": "187.95", "3. low": "186.4", "4. close": "187.14", "5. adjusted close": "108.85529751851335", "6. volume": "3485200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-04": { "1. open": "185.81", "2. high": "187.16", "3. low": "185.68", "4. close": "186.44", "5. adjusted close": "108.44812263199546", "6. volume": "4733000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-03": { "1. open": "183.33", "2. high": "184.64", "3. low": "182.82", "4. close": "184.26", "5. adjusted close": "107.18006369969686", "6. volume": "3950100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-28": { "1. open": "185.38", "2. high": "186.12", "3. low": "183.65", "4. close": "185.17", "5. adjusted close": "107.70939105217013", "6. volume": "4667900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-27": { "1. open": "183.83", "2. high": "185.95", "3. low": "183.81", "4. close": "185.27", "5. adjusted close": "107.76755889310127", "6. volume": "3827800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-26": { "1. open": "183.94", "2. high": "185.28", "3. low": "183.56", "4. close": "184.06", "5. adjusted close": "107.06372801783462", "6. volume": "3740700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-25": { "1. open": "183.52", "2. high": "184.6", "3. low": "182.88", "4. close": "183.23", "5. adjusted close": "106.58093493810624", "6. volume": "3902300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-24": { "1. open": "182.82", "2. high": "185.16", "3. low": "182.82", "4. close": "183.45", "5. adjusted close": "106.70890418815472", "6. volume": "4595300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-21": { "1. open": "184.25", "2. high": "185.71", "3. low": "182.62", "4. close": "182.79", "5. adjusted close": "106.32499643800928", "6. volume": "5699300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-20": { "1. open": "182.96", "2. high": "184.8599", "3. low": "182.79", "4. close": "184.26", "5. adjusted close": "107.18006369969686", "6. volume": "4968200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-19": { "1. open": "182.74", "2. high": "185.65", "3. low": "182.41", "4. close": "182.95", "5. adjusted close": "106.41806498349908", "6. volume": "4671500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-18": { "1. open": "183.18", "2. high": "184.0", "3. low": "182.32", "4. close": "183.19", "5. adjusted close": "106.5576678017338", "6. volume": "4435200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-14": { "1. open": "181.26", "2. high": "184.43", "3. low": "180.99", "4. close": "183.69", "5. adjusted close": "106.84850700638944", "6. volume": "4659900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-13": { "1. open": "178.22", "2. high": "182.36", "3. low": "177.86", "4. close": "181.84", "5. adjusted close": "105.77240194916357", "6. volume": "4482000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-12": { "1. open": "179.52", "2. high": "181.25", "3. low": "179.26", "4. close": "180.24", "5. adjusted close": "104.84171649426553", "6. volume": "3983000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-11": { "1. open": "176.81", "2. high": "180.39", "3. low": "176.8", "4. close": "179.7", "5. adjusted close": "104.52761015323742", "6. volume": "4647300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-10": { "1. open": "176.97", "2. high": "177.65", "3. low": "176.25", "4. close": "177.14", "5. adjusted close": "103.03851342540054", "6. volume": "3540400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-07": { "1. open": "175.64", "2. high": "177.56", "3. low": "175.07", "4. close": "177.25", "5. adjusted close": "103.10249805042478", "6. volume": "4692900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-06": { "1. open": "173.97", "2. high": "174.85", "3. low": "173.79", "4. close": "174.67", "5. adjusted close": "101.60176775440166", "6. volume": "4292200", "7. dividend amount": "0.9500", "8. split coefficient": "1.0" }, "2014-02-05": { "1. open": "172.19", "2. high": "174.97", "3. low": "172.19", "4. close": "174.24", "5. adjusted close": "100.80339376794754", "6. volume": "4712300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-04": { "1. open": "173.53", "2. high": "173.75", "3. low": "172.36", "4. close": "172.84", "5. adjusted close": "99.99344914400857", "6. volume": "4349800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-03": { "1. open": "176.02", "2. high": "176.02", "3. low": "172.72", "4. close": "172.9", "5. adjusted close": "100.0281610564631", "6. volume": "7186800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-31": { "1. open": "176.11", "2. high": "177.835", "3. low": "175.34", "4. close": "176.68", "5. adjusted close": "102.21501154109832", "6. volume": "5193400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-30": { "1. open": "177.17", "2. high": "177.86", "3. low": "176.36", "4. close": "177.36", "5. adjusted close": "102.60841321558297", "6. volume": "4853700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-29": { "1. open": "175.98", "2. high": "178.53", "3. low": "175.89", "4. close": "176.4", "5. adjusted close": "102.05302261631053", "6. volume": "4970900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-28": { "1. open": "178.05", "2. high": "178.45", "3. low": "176.16", "4. close": "176.85", "5. adjusted close": "102.31336195971947", "6. volume": "5333300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-27": { "1. open": "179.605", "2. high": "179.65", "3. low": "177.66", "4. close": "177.9", "5. adjusted close": "102.92082042767372", "6. volume": "5208600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-24": { "1. open": "181.25", "2. high": "182.8141", "3. low": "179.64", "4. close": "179.64", "5. adjusted close": "103.927465888855", "6. volume": "6890600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-23": { "1. open": "181.43", "2. high": "183.72", "3. low": "180.71", "4. close": "182.73", "5. adjusted close": "105.71512938026316", "6. volume": "6973900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-22": { "1. open": "181.28", "2. high": "183.5", "3. low": "179.67", "4. close": "182.25", "5. adjusted close": "105.43743408062694", "6. volume": "13796100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-21": { "1. open": "190.23", "2. high": "190.39", "3. low": "186.79", "4. close": "188.43", "5. adjusted close": "109.01276106344328", "6. volume": "11076300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-17": { "1. open": "188.04", "2. high": "190.81", "3. low": "187.86", "4. close": "190.09", "5. adjusted close": "109.9731239746852", "6. volume": "7644600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-16": { "1. open": "187.53", "2. high": "188.99", "3. low": "186.8", "4. close": "188.76", "5. adjusted close": "109.20367658194316", "6. volume": "4770300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-15": { "1. open": "185.82", "2. high": "188.65", "3. low": "185.49", "4. close": "187.74", "5. adjusted close": "108.6135740702162", "6. volume": "4816500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-14": { "1. open": "185.06", "2. high": "186.428", "3. low": "183.8818", "4. close": "185.92", "5. adjusted close": "107.56064605909553", "6. volume": "4619200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-13": { "1. open": "186.26", "2. high": "186.95", "3. low": "183.86", "4. close": "184.16", "5. adjusted close": "106.5424299604294", "6. volume": "5784700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-10": { "1. open": "188.31", "2. high": "188.57", "3. low": "186.28", "4. close": "187.26", "5. adjusted close": "108.33587877057998", "6. volume": "4022400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-09": { "1. open": "189.02", "2. high": "189.5", "3. low": "186.55", "4. close": "187.38", "5. adjusted close": "108.40530259548903", "6. volume": "4321300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-08": { "1. open": "189.33", "2. high": "189.4175", "3. low": "187.26", "4. close": "187.97", "5. adjusted close": "108.7466364012919", "6. volume": "4603700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-07": { "1. open": "186.39", "2. high": "190.35", "3. low": "186.38", "4. close": "189.71", "5. adjusted close": "109.75328186247319", "6. volume": "5932300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-06": { "1. open": "187.15", "2. high": "187.355", "3. low": "185.3", "4. close": "186.0", "5. adjusted close": "107.60692860903491", "6. volume": "4067800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-03": { "1. open": "185.83", "2. high": "187.35", "3. low": "185.3", "4. close": "186.64", "5. adjusted close": "107.97718900854986", "6. volume": "4063200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-02": { "1. open": "187.21", "2. high": "187.4", "3. low": "185.2", "4. close": "185.53", "5. adjusted close": "107.33501862814111", "6. volume": "4546500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-31": { "1. open": "186.49", "2. high": "187.79", "3. low": "186.3", "4. close": "187.57", "5. adjusted close": "108.51522365159504", "6. volume": "3619700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-30": { "1. open": "185.32", "2. high": "186.7", "3. low": "184.67", "4. close": "186.41", "5. adjusted close": "107.84412667747418", "6. volume": "3018600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-27": { "1. open": "185.84", "2. high": "186.5", "3. low": "184.56", "4. close": "185.08", "5. adjusted close": "107.07467928473216", "6. volume": "3381600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-26": { "1. open": "183.56", "2. high": "185.56", "3. low": "183.51", "4. close": "185.35", "5. adjusted close": "107.23088289077752", "6. volume": "3325700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-24": { "1. open": "181.955", "2. high": "183.5", "3. low": "181.91", "4. close": "183.22", "5. adjusted close": "105.99860999864181", "6. volume": "1613600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-23": { "1. open": "181.05", "2. high": "182.93", "3. low": "180.61", "4. close": "182.23", "5. adjusted close": "105.42586344314209", "6. volume": "4079900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-20": { "1. open": "180.12", "2. high": "182.0", "3. low": "180.02", "4. close": "180.02", "5. adjusted close": "104.14730800106702", "6. volume": "7653500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-19": { "1. open": "177.88", "2. high": "180.54", "3. low": "177.88", "4. close": "180.22", "5. adjusted close": "104.26301437591543", "6. volume": "5927000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-18": { "1. open": "176.45", "2. high": "178.74", "3. low": "174.851", "4. close": "178.7", "5. adjusted close": "103.3836459270674", "6. volume": "5697700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-17": { "1. open": "177.36", "2. high": "177.49", "3. low": "175.12", "4. close": "175.76", "5. adjusted close": "101.68276221679557", "6. volume": "5471900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-16": { "1. open": "173.22", "2. high": "178.35", "3. low": "172.73", "4. close": "177.85", "5. adjusted close": "102.8918938339616", "6. volume": "7517000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-13": { "1. open": "173.52", "2. high": "174.379", "3. low": "172.73", "4. close": "172.8", "5. adjusted close": "99.97030786903889", "6. volume": "4184400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-12": { "1. open": "175.06", "2. high": "175.8", "3. low": "173.3", "4. close": "173.37", "5. adjusted close": "100.3000710373569", "6. volume": "5671600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-11": { "1. open": "177.0", "2. high": "177.76", "3. low": "175.1", "4. close": "175.2", "5. adjusted close": "101.35878436721997", "6. volume": "4090400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-10": { "1. open": "176.9", "2. high": "177.67", "3. low": "176.06", "4. close": "177.12", "5. adjusted close": "102.46956556576485", "6. volume": "4127800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-09": { "1. open": "177.99", "2. high": "178.152", "3. low": "176.83", "4. close": "177.46", "5. adjusted close": "102.66626640300719", "6. volume": "3796600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-06": { "1. open": "176.7", "2. high": "178.0", "3. low": "176.01", "4. close": "177.67", "5. adjusted close": "102.78775809659801", "6. volume": "4739800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-05": { "1. open": "176.15", "2. high": "176.86", "3. low": "175.28", "4. close": "176.08", "5. adjusted close": "101.86789241655305", "6. volume": "4384900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-04": { "1. open": "175.37", "2. high": "177.5", "3. low": "175.16", "4. close": "175.74", "5. adjusted close": "101.67119157931073", "6. volume": "5267400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-03": { "1. open": "177.0", "2. high": "178.23", "3. low": "175.64", "4. close": "176.08", "5. adjusted close": "101.86789241655305", "6. volume": "5864000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-02": { "1. open": "179.46", "2. high": "179.59", "3. low": "177.12", "4. close": "177.48", "5. adjusted close": "102.67783704049201", "6. volume": "4560000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-29": { "1. open": "179.21", "2. high": "180.76", "3. low": "179.0", "4. close": "179.68", "5. adjusted close": "103.9506071638247", "6. volume": "2870500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-27": { "1. open": "177.83", "2. high": "180.18", "3. low": "177.82", "4. close": "178.97", "5. adjusted close": "103.53984953311279", "6. volume": "4596500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-26": { "1. open": "178.67", "2. high": "178.94", "3. low": "177.31", "4. close": "177.31", "5. adjusted close": "102.57948662187086", "6. volume": "5756000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-25": { "1. open": "180.25", "2. high": "180.75", "3. low": "177.82", "4. close": "178.94", "5. adjusted close": "103.52249357688552", "6. volume": "7161900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-22": { "1. open": "183.5001", "2. high": "184.99", "3. low": "179.92", "4. close": "181.3", "5. adjusted close": "104.88782880009694", "6. volume": "7610200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-21": { "1. open": "185.54", "2. high": "185.75", "3. low": "183.411", "4. close": "184.13", "5. adjusted close": "106.52507400420214", "6. volume": "4459500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-20": { "1. open": "185.22", "2. high": "186.24", "3. low": "184.645", "4. close": "185.19", "5. adjusted close": "107.13831779089878", "6. volume": "3645800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-19": { "1. open": "184.63", "2. high": "186.2", "3. low": "184.15", "4. close": "185.25", "5. adjusted close": "107.17302970335332", "6. volume": "4577000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-18": { "1. open": "183.52", "2. high": "184.99", "3. low": "183.27", "4. close": "184.47", "5. adjusted close": "106.72177484144446", "6. volume": "5344900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-15": { "1. open": "182.38", "2. high": "183.28", "3. low": "181.16", "4. close": "183.19", "5. adjusted close": "105.98125404241455", "6. volume": "5176100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-14": { "1. open": "180.48", "2. high": "183.2", "3. low": "179.66", "4. close": "182.21", "5. adjusted close": "105.41429280565727", "6. volume": "6321500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-13": { "1. open": "182.27", "2. high": "183.55", "3. low": "181.59", "4. close": "183.55", "5. adjusted close": "106.18952551714172", "6. volume": "4704400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-12": { "1. open": "182.53", "2. high": "184.0487", "3. low": "182.26", "4. close": "183.07", "5. adjusted close": "105.91183021750548", "6. volume": "4258500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-11": { "1. open": "180.19", "2. high": "183.39", "3. low": "180.04", "4. close": "182.88", "5. adjusted close": "105.80190916139948", "6. volume": "5222300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-08": { "1. open": "178.83", "2. high": "180.08", "3. low": "177.35", "4. close": "179.99", "5. adjusted close": "104.12995204483975", "6. volume": "6275000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-07": { "1. open": "179.6", "2. high": "181.39", "3. low": "179.6", "4. close": "180.0", "5. adjusted close": "104.13573736358217", "6. volume": "5219500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-06": { "1. open": "177.91", "2. high": "179.75", "3. low": "177.78", "4. close": "179.19", "5. adjusted close": "103.66712654544605", "6. volume": "4560700", "7. dividend amount": "0.9500", "8. split coefficient": "1.0" }, "2013-11-05": { "1. open": "179.54", "2. high": "179.8", "3. low": "177.71", "4. close": "177.85", "5. adjusted close": "102.34927531979338", "6. volume": "6096800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-04": { "1. open": "179.9", "2. high": "180.8", "3. low": "179.34", "4. close": "180.27", "5. adjusted close": "103.74193906043944", "6. volume": "3483300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-01": { "1. open": "179.81", "2. high": "180.339", "3. low": "178.88", "4. close": "179.23", "5. adjusted close": "103.14343894049236", "6. volume": "3644500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-31": { "1. open": "179.65", "2. high": "181.67", "3. low": "179.04", "4. close": "179.21", "5. adjusted close": "103.13192932280108", "6. volume": "4318100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-30": { "1. open": "181.69", "2. high": "182.18", "3. low": "179.86", "4. close": "180.15", "5. adjusted close": "103.6728813542917", "6. volume": "5273700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-29": { "1. open": "177.62", "2. high": "182.32", "3. low": "177.5", "4. close": "182.12", "5. adjusted close": "104.80657869688373", "6. volume": "8904600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-28": { "1. open": "177.04", "2. high": "177.89", "3. low": "176.2", "4. close": "177.35", "5. adjusted close": "102.06153487751114", "6. volume": "3712700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-25": { "1. open": "178.43", "2. high": "179.1", "3. low": "176.26", "4. close": "176.85", "5. adjusted close": "101.7737944352289", "6. volume": "4842800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-24": { "1. open": "176.43", "2. high": "177.89", "3. low": "176.25", "4. close": "177.8", "5. adjusted close": "102.32050127556516", "6. volume": "5533300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-23": { "1. open": "175.09", "2. high": "175.99", "3. low": "174.4", "4. close": "175.77", "5. adjusted close": "101.15227507989927", "6. volume": "5409400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-22": { "1. open": "173.35", "2. high": "175.57", "3. low": "172.9512", "4. close": "174.97", "5. adjusted close": "100.69189037224767", "6. volume": "6977300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-21": { "1. open": "174.42", "2. high": "174.75", "3. low": "172.6301", "4. close": "172.86", "5. adjusted close": "99.47762570581662", "6. volume": "7098700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-18": { "1. open": "174.8", "2. high": "175.0", "3. low": "173.25", "4. close": "173.78", "5. adjusted close": "100.00706811961594", "6. volume": "10548000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-17": { "1. open": "173.84", "2. high": "177.0", "3. low": "172.57", "4. close": "174.83", "5. adjusted close": "100.61132304840865", "6. volume": "22368900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-16": { "1. open": "185.42", "2. high": "186.73", "3. low": "184.994", "4. close": "186.73", "5. adjusted close": "107.459545574726", "6. volume": "6718000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-15": { "1. open": "185.74", "2. high": "185.94", "3. low": "184.22", "4. close": "184.66", "5. adjusted close": "106.26830014367752", "6. volume": "3365100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-14": { "1. open": "185.41", "2. high": "186.99", "3. low": "184.42", "4. close": "186.97", "5. adjusted close": "107.59766098702147", "6. volume": "2663100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-11": { "1. open": "185.25", "2. high": "186.23", "3. low": "184.12", "4. close": "186.16", "5. adjusted close": "107.13152147052423", "6. volume": "3232600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-10": { "1. open": "183.17", "2. high": "184.77", "3. low": "182.358", "4. close": "184.77", "5. adjusted close": "106.33160304097962", "6. volume": "3658900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-09": { "1. open": "179.37", "2. high": "181.67", "3. low": "179.1", "4. close": "181.32", "5. adjusted close": "104.34619398923213", "6. volume": "4423500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-08": { "1. open": "181.89", "2. high": "181.99", "3. low": "178.71", "4. close": "178.72", "5. adjusted close": "102.84994368936448", "6. volume": "5578300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-07": { "1. open": "181.85", "2. high": "183.31", "3. low": "181.85", "4. close": "182.01", "5. adjusted close": "104.74327579958162", "6. volume": "3966400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-04": { "1. open": "184.17", "2. high": "185.13", "3. low": "183.58", "4. close": "184.1", "5. adjusted close": "105.9460308483214", "6. volume": "2863600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-03": { "1. open": "184.7", "2. high": "184.96", "3. low": "183.0", "4. close": "183.86", "5. adjusted close": "105.80791543602594", "6. volume": "3211800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-02": { "1. open": "185.54", "2. high": "186.3099", "3. low": "184.41", "4. close": "184.96", "5. adjusted close": "106.44094440904686", "6. volume": "3617100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-01": { "1. open": "185.34", "2. high": "186.65", "3. low": "184.65", "4. close": "186.38", "5. adjusted close": "107.25812726512842", "6. volume": "2681200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-30": { "1. open": "185.56", "2. high": "186.74", "3. low": "184.34", "4. close": "185.18", "5. adjusted close": "106.56755020365105", "6. volume": "3978200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-27": { "1. open": "188.92", "2. high": "188.94", "3. low": "186.45", "4. close": "186.92", "5. adjusted close": "107.56888694279324", "6. volume": "3905500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-26": { "1. open": "190.1", "2. high": "191.76", "3. low": "189.455", "4. close": "190.22", "5. adjusted close": "109.46797386185604", "6. volume": "2093600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-25": { "1. open": "190.14", "2. high": "190.62", "3. low": "188.5", "4. close": "189.47", "5. adjusted close": "109.03636319843268", "6. volume": "2654500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-24": { "1. open": "190.93", "2. high": "191.56", "3. low": "189.66", "4. close": "189.97", "5. adjusted close": "109.32410364071492", "6. volume": "3085300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-23": { "1. open": "190.06", "2. high": "192.41", "3. low": "189.3301", "4. close": "190.99", "5. adjusted close": "109.9110941429707", "6. volume": "3340800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-20": { "1. open": "193.96", "2. high": "194.4299", "3. low": "190.02", "4. close": "190.02", "5. adjusted close": "109.35287768494315", "6. volume": "8525900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-19": { "1. open": "194.18", "2. high": "194.89", "3. low": "193.22", "4. close": "193.39", "5. adjusted close": "111.29224826592545", "6. volume": "3178100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-18": { "1. open": "192.6", "2. high": "194.89", "3. low": "192.0", "4. close": "194.42", "5. adjusted close": "111.88499357702686", "6. volume": "3841800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-17": { "1. open": "193.42", "2. high": "194.15", "3. low": "191.83", "4. close": "192.16", "5. adjusted close": "110.58440677791114", "6. volume": "2930900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-16": { "1. open": "193.7", "2. high": "194.81", "3. low": "192.61", "4. close": "193.15", "5. adjusted close": "111.15413285362999", "6. volume": "3902400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-13": { "1. open": "191.21", "2. high": "193.1", "3. low": "191.0", "4. close": "192.17", "5. adjusted close": "110.59016158675678", "6. volume": "3710400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-12": { "1. open": "190.96", "2. high": "191.32", "3. low": "189.85", "4. close": "190.73", "5. adjusted close": "109.76146911298393", "6. volume": "3354800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-11": { "1. open": "186.83", "2. high": "190.87", "3. low": "186.82", "4. close": "190.7", "5. adjusted close": "109.74420468644699", "6. volume": "4962900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-10": { "1. open": "187.2", "2. high": "187.65", "3. low": "186.37", "4. close": "186.6", "5. adjusted close": "107.38473305973261", "6. volume": "3149600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-09": { "1. open": "183.68", "2. high": "185.49", "3. low": "183.31", "4. close": "184.98", "5. adjusted close": "106.45245402673814", "6. volume": "3017200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-06": { "1. open": "184.65", "2. high": "184.99", "3. low": "182.65", "4. close": "183.03", "5. adjusted close": "105.33026630183741", "6. volume": "2903500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-05": { "1. open": "183.35", "2. high": "185.0", "3. low": "183.07", "4. close": "184.15", "5. adjusted close": "105.97480489254963", "6. volume": "2867600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-04": { "1. open": "183.58", "2. high": "184.19", "3. low": "182.31", "4. close": "183.13", "5. adjusted close": "105.38781439029385", "6. volume": "2597900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-03": { "1. open": "183.63", "2. high": "184.32", "3. low": "182.51", "4. close": "183.96", "5. adjusted close": "105.86546352448238", "6. volume": "3487200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-30": { "1. open": "182.75", "2. high": "182.99", "3. low": "181.51", "4. close": "182.27", "5. adjusted close": "104.8929008295684", "6. volume": "2731000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-29": { "1. open": "181.96", "2. high": "183.7", "3. low": "181.44", "4. close": "182.64", "5. adjusted close": "105.10582875685725", "6. volume": "2980900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-28": { "1. open": "182.68", "2. high": "183.47", "3. low": "181.1", "4. close": "182.16", "5. adjusted close": "104.82959793226631", "6. volume": "3979200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-27": { "1. open": "183.63", "2. high": "184.5", "3. low": "182.5701", "4. close": "182.74", "5. adjusted close": "105.1633768453137", "6. volume": "3190700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-26": { "1. open": "185.27", "2. high": "187.0", "3. low": "184.68", "4. close": "184.74", "5. adjusted close": "106.31433861444268", "6. volume": "2170400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-23": { "1. open": "185.34", "2. high": "185.74", "3. low": "184.57", "4. close": "185.42", "5. adjusted close": "106.70566561594651", "6. volume": "2292700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-22": { "1. open": "185.65", "2. high": "186.25", "3. low": "184.25", "4. close": "185.19", "5. adjusted close": "106.57330501249669", "6. volume": "2354300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-21": { "1. open": "184.67", "2. high": "186.57", "3. low": "184.28", "4. close": "184.86", "5. adjusted close": "106.38339632059042", "6. volume": "3551000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-20": { "1. open": "184.37", "2. high": "185.63", "3. low": "183.1685", "4. close": "184.56", "5. adjusted close": "106.21075205522106", "6. volume": "3117800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-19": { "1. open": "185.3", "2. high": "186.5", "3. low": "183.9787", "4. close": "184.23", "5. adjusted close": "106.02084336331478", "6. volume": "3248900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-16": { "1. open": "185.54", "2. high": "186.46", "3. low": "185.34", "4. close": "185.34", "5. adjusted close": "106.65962714518136", "6. volume": "3426400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-15": { "1. open": "186.23", "2. high": "187.0", "3. low": "185.45", "4. close": "185.79", "5. adjusted close": "106.91859354323537", "6. volume": "3692400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-14": { "1. open": "188.58", "2. high": "188.926", "3. low": "187.3", "4. close": "187.53", "5. adjusted close": "107.91993028237758", "6. volume": "2892300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-13": { "1. open": "189.54", "2. high": "189.99", "3. low": "187.56", "4. close": "188.42", "5. adjusted close": "108.43210826963997", "6. volume": "3542900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-12": { "1. open": "186.97", "2. high": "189.556", "3. low": "186.89", "4. close": "189.09", "5. adjusted close": "108.81768046229818", "6. volume": "3026500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-09": { "1. open": "188.0", "2. high": "189.16", "3. low": "187.0", "4. close": "187.82", "5. adjusted close": "108.08681973890128", "6. volume": "3249600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-08": { "1. open": "189.45", "2. high": "189.87", "3. low": "186.79", "4. close": "187.93", "5. adjusted close": "108.15012263620338", "6. volume": "4547600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-07": { "1. open": "189.6", "2. high": "189.93", "3. low": "188.05", "4. close": "188.56", "5. adjusted close": "108.512675593479", "6. volume": "3901700", "7. dividend amount": "0.9500", "8. split coefficient": "1.0" }, "2013-08-06": { "1. open": "192.26", "2. high": "192.51", "3. low": "190.27", "4. close": "190.99", "5. adjusted close": "109.36011773309353", "6. volume": "5938500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-05": { "1. open": "195.16", "2. high": "195.88", "3. low": "194.35", "4. close": "195.5", "5. adjusted close": "111.94252587475671", "6. volume": "2490900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-02": { "1. open": "195.5", "2. high": "195.5", "3. low": "193.2215", "4. close": "195.16", "5. adjusted close": "111.74784322106147", "6. volume": "3874000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-01": { "1. open": "196.65", "2. high": "197.17", "3. low": "195.41", "4. close": "195.81", "5. adjusted close": "112.12003064724354", "6. volume": "2877700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-31": { "1. open": "194.49", "2. high": "196.9099", "3. low": "194.49", "4. close": "195.04", "5. adjusted close": "111.67913169622787", "6. volume": "3810000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-30": { "1. open": "196.99", "2. high": "197.83", "3. low": "195.81", "4. close": "196.01", "5. adjusted close": "112.23454985529955", "6. volume": "2663200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-29": { "1. open": "196.83", "2. high": "197.19", "3. low": "195.53", "4. close": "196.21", "5. adjusted close": "112.34906906335557", "6. volume": "2113700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-26": { "1. open": "196.59", "2. high": "197.37", "3. low": "195.0", "4. close": "197.35", "5. adjusted close": "113.00182854927486", "6. volume": "2485100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-25": { "1. open": "196.3", "2. high": "197.83", "3. low": "195.66", "4. close": "197.22", "5. adjusted close": "112.92739106403846", "6. volume": "3014300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-24": { "1. open": "195.95", "2. high": "197.3", "3. low": "195.861", "4. close": "196.61", "5. adjusted close": "112.5781074794676", "6. volume": "2957900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-23": { "1. open": "194.21", "2. high": "196.43", "3. low": "194.1", "4. close": "194.98", "5. adjusted close": "111.64477593381106", "6. volume": "2863800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-22": { "1. open": "193.4", "2. high": "195.79", "3. low": "193.2804", "4. close": "194.09", "5. adjusted close": "111.13516545796179", "6. volume": "3398000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-19": { "1. open": "197.91", "2. high": "197.99", "3. low": "193.24", "4. close": "193.54", "5. adjusted close": "110.82023763580774", "6. volume": "6997600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-18": { "1. open": "198.27", "2. high": "200.94", "3. low": "195.99", "4. close": "197.99", "5. adjusted close": "113.36829001505413", "6. volume": "8393400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-17": { "1. open": "194.72", "2. high": "194.89", "3. low": "193.03", "4. close": "194.55", "5. adjusted close": "111.39855963649063", "6. volume": "6868400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-16": { "1. open": "194.04", "2. high": "194.58", "3. low": "192.685", "4. close": "193.85", "5. adjusted close": "110.99774240829457", "6. volume": "3745300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-15": { "1. open": "192.42", "2. high": "194.89", "3. low": "191.68", "4. close": "194.0", "5. adjusted close": "111.08363181433658", "6. volume": "5674700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-12": { "1. open": "193.07", "2. high": "193.6999", "3. low": "191.5901", "4. close": "192.07", "5. adjusted close": "109.97852145659601", "6. volume": "4494700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-11": { "1. open": "193.78", "2. high": "194.11", "3. low": "192.61", "4. close": "192.8", "5. adjusted close": "110.39651656600049", "6. volume": "4177500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-10": { "1. open": "191.51", "2. high": "193.43", "3. low": "191.2714", "4. close": "192.25", "5. adjusted close": "110.08158874384642", "6. volume": "3892000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-09": { "1. open": "191.88", "2. high": "192.8", "3. low": "190.78", "4. close": "191.3", "5. adjusted close": "109.53762250558036", "6. volume": "5204200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-08": { "1. open": "195.6", "2. high": "195.78", "3. low": "194.61", "4. close": "194.98", "5. adjusted close": "111.64477593381106", "6. volume": "2947500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-05": { "1. open": "194.49", "2. high": "195.16", "3. low": "192.35", "4. close": "194.93", "5. adjusted close": "111.61614613179707", "6. volume": "2405400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-03": { "1. open": "190.65", "2. high": "194.22", "3. low": "190.51", "4. close": "193.25", "5. adjusted close": "110.65418478412651", "6. volume": "1872600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-02": { "1. open": "190.78", "2. high": "193.23", "3. low": "190.26", "4. close": "191.5", "5. adjusted close": "109.65214171363637", "6. volume": "3657700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-01": { "1. open": "192.15", "2. high": "193.8", "3. low": "191.12", "4. close": "191.28", "5. adjusted close": "109.52617058477475", "6. volume": "4442400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-28": { "1. open": "191.73", "2. high": "192.66", "3. low": "188.41", "4. close": "191.11", "5. adjusted close": "109.42882925792715", "6. volume": "10055800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-27": { "1. open": "196.05", "2. high": "196.9", "3. low": "195.29", "4. close": "195.65", "5. adjusted close": "112.02841528079873", "6. volume": "3514200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-26": { "1. open": "195.97", "2. high": "196.23", "3. low": "194.5", "4. close": "194.86", "5. adjusted close": "111.57606440897746", "6. volume": "3320200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-25": { "1. open": "195.31", "2. high": "195.59", "3. low": "193.15", "4. close": "194.98", "5. adjusted close": "111.64477593381106", "6. volume": "3846200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-24": { "1. open": "193.99", "2. high": "194.91", "3. low": "191.34", "4. close": "193.54", "5. adjusted close": "110.82023763580774", "6. volume": "4356200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-21": { "1. open": "198.5", "2. high": "198.52", "3. low": "193.5401", "4. close": "195.46", "5. adjusted close": "111.91962203314552", "6. volume": "8914800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-20": { "1. open": "200.67", "2. high": "201.7", "3. low": "197.28", "4. close": "197.35", "5. adjusted close": "113.00182854927486", "6. volume": "4514800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-19": { "1. open": "204.44", "2. high": "205.03", "3. low": "201.93", "4. close": "201.94", "5. adjusted close": "115.63004437416046", "6. volume": "2846100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-18": { "1. open": "203.02", "2. high": "206.09", "3. low": "202.87", "4. close": "204.87", "5. adjusted close": "117.30775077218111", "6. volume": "3277800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-17": { "1. open": "203.44", "2. high": "205.1713", "3. low": "202.55", "4. close": "203.04", "5. adjusted close": "116.25990001846854", "6. volume": "3219900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-14": { "1. open": "203.97", "2. high": "204.745", "3. low": "201.81", "4. close": "202.2", "5. adjusted close": "115.77891934463328", "6. volume": "2804500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-13": { "1. open": "201.01", "2. high": "204.4", "3. low": "200.34", "4. close": "203.77", "5. adjusted close": "116.67789512787301", "6. volume": "2899500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-12": { "1. open": "204.59", "2. high": "205.23", "3. low": "200.51", "4. close": "201.2", "5. adjusted close": "115.20632330435319", "6. volume": "3409800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-11": { "1. open": "203.17", "2. high": "205.95", "3. low": "202.51", "4. close": "203.98", "5. adjusted close": "116.79814029633182", "6. volume": "2814400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-10": { "1. open": "206.97", "2. high": "206.98", "3. low": "204.9", "4. close": "205.02", "5. adjusted close": "117.39364017822312", "6. volume": "2652300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-07": { "1. open": "204.85", "2. high": "206.35", "3. low": "204.11", "4. close": "206.35", "5. adjusted close": "118.15519291179564", "6. volume": "2953400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-06": { "1. open": "203.0", "2. high": "204.2", "3. low": "201.47", "4. close": "203.8", "5. adjusted close": "116.69507300908143", "6. volume": "3679400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-05": { "1. open": "205.16", "2. high": "206.29", "3. low": "202.4", "4. close": "202.74", "5. adjusted close": "116.08812120638453", "6. volume": "4215400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-04": { "1. open": "208.6", "2. high": "209.0", "3. low": "205.08", "4. close": "206.19", "5. adjusted close": "118.06357754535082", "6. volume": "3598300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-03": { "1. open": "208.25", "2. high": "210.05", "3. low": "207.33", "4. close": "208.95", "5. adjusted close": "119.64394261652386", "6. volume": "3322000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-31": { "1. open": "208.59", "2. high": "211.98", "3. low": "208.02", "4. close": "208.02", "5. adjusted close": "119.11142829906339", "6. volume": "4949000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-30": { "1. open": "206.97", "2. high": "210.99", "3. low": "206.97", "4. close": "209.36", "5. adjusted close": "119.8787069930387", "6. volume": "4399700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-29": { "1. open": "206.22", "2. high": "208.42", "3. low": "206.04", "4. close": "207.92", "5. adjusted close": "119.05416869503536", "6. volume": "3439400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-28": { "1. open": "207.44", "2. high": "208.59", "3. low": "207.16", "4. close": "207.78", "5. adjusted close": "118.97400524939616", "6. volume": "4011500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-24": { "1. open": "204.69", "2. high": "206.43", "3. low": "204.42", "4. close": "205.72", "5. adjusted close": "117.79445740641918", "6. volume": "3295800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-23": { "1. open": "205.48", "2. high": "208.61", "3. low": "205.13", "4. close": "206.16", "5. adjusted close": "118.04639966414241", "6. volume": "5179100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-22": { "1. open": "208.5", "2. high": "210.15", "3. low": "206.121", "4. close": "206.99", "5. adjusted close": "118.52165437757489", "6. volume": "5186800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-21": { "1. open": "207.24", "2. high": "209.48", "3. low": "207.0", "4. close": "208.65", "5. adjusted close": "119.47216380443983", "6. volume": "2982900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-20": { "1. open": "208.02", "2. high": "209.15", "3. low": "207.42", "4. close": "207.6", "5. adjusted close": "118.87093796214575", "6. volume": "3614500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-17": { "1. open": "205.25", "2. high": "209.5", "3. low": "204.99", "4. close": "208.44", "5. adjusted close": "119.35191863598101", "6. volume": "5704100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-16": { "1. open": "204.0", "2. high": "206.59", "3. low": "204.0", "4. close": "204.69", "5. adjusted close": "117.2046834849307", "6. volume": "4507000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-15": { "1. open": "202.25", "2. high": "203.6799", "3. low": "202.04", "4. close": "203.32", "5. adjusted close": "116.42022690974697", "6. volume": "4028100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-14": { "1. open": "202.09", "2. high": "203.67", "3. low": "202.08", "4. close": "203.21", "5. adjusted close": "116.35724134531617", "6. volume": "3699700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-13": { "1. open": "204.18", "2. high": "204.47", "3. low": "202.22", "4. close": "202.47", "5. adjusted close": "115.9335202755089", "6. volume": "3648400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-10": { "1. open": "203.37", "2. high": "204.53", "3. low": "202.82", "4. close": "204.47", "5. adjusted close": "117.07871235606908", "6. volume": "3279200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-09": { "1. open": "204.69", "2. high": "205.0", "3. low": "202.72", "4. close": "203.24", "5. adjusted close": "116.37441922652458", "6. volume": "3542300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-08": { "1. open": "202.94", "2. high": "204.85", "3. low": "202.51", "4. close": "204.82", "5. adjusted close": "117.2791209701671", "6. volume": "3601700", "7. dividend amount": "0.9500", "8. split coefficient": "1.0" }, "2013-05-07": { "1. open": "202.81", "2. high": "203.73", "3. low": "201.65", "4. close": "203.63", "5. adjusted close": "116.05942267169718", "6. volume": "3451000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-06": { "1. open": "203.79", "2. high": "203.99", "3. low": "201.52", "4. close": "202.78", "5. adjusted close": "115.57496306716473", "6. volume": "4826500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-03": { "1. open": "203.94", "2. high": "205.319", "3. low": "203.75", "4. close": "204.51", "5. adjusted close": "116.56098085050724", "6. volume": "4492700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-02": { "1. open": "200.12", "2. high": "202.43", "3. low": "199.75", "4. close": "202.39", "5. adjusted close": "115.35268160155572", "6. volume": "3945100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-01": { "1. open": "201.87", "2. high": "202.17", "3. low": "199.2", "4. close": "199.63", "5. adjusted close": "113.77961276801507", "6. volume": "4899100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-30": { "1. open": "199.13", "2. high": "202.59", "3. low": "197.35", "4. close": "202.54", "5. adjusted close": "115.4381744729438", "6. volume": "7539900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-29": { "1. open": "194.78", "2. high": "199.68", "3. low": "194.65", "4. close": "199.15", "5. adjusted close": "113.50603557957322", "6. volume": "5932400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-26": { "1. open": "194.16", "2. high": "194.71", "3. low": "193.25", "4. close": "194.31", "5. adjusted close": "110.74746559611786", "6. volume": "3490300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-25": { "1. open": "192.69", "2. high": "195.17", "3. low": "192.32", "4. close": "193.95", "5. adjusted close": "110.54228270478646", "6. volume": "4650900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-24": { "1. open": "192.16", "2. high": "192.5", "3. low": "191.09", "4. close": "191.71", "5. adjusted close": "109.26558915872448", "6. volume": "3693900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-23": { "1. open": "189.27", "2. high": "192.555", "3. low": "188.61", "4. close": "191.61", "5. adjusted close": "109.20859391113244", "6. volume": "6296100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-22": { "1. open": "191.15", "2. high": "191.38", "3. low": "187.68", "4. close": "187.83", "5. adjusted close": "107.05417355215285", "6. volume": "9845400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-19": { "1. open": "195.74", "2. high": "196.5", "3. low": "189.76", "4. close": "190.0", "5. adjusted close": "108.29097042490038", "6. volume": "18847000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-18": { "1. open": "210.11", "2. high": "210.25", "3. low": "206.15", "4. close": "207.15", "5. adjusted close": "118.06565538693745", "6. volume": "6502000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-17": { "1. open": "210.53", "2. high": "211.09", "3. low": "209.5", "4. close": "209.67", "5. adjusted close": "119.50193562625716", "6. volume": "3269800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-16": { "1. open": "210.84", "2. high": "212.0", "3. low": "209.2", "4. close": "212.0", "5. adjusted close": "120.829924895152", "6. volume": "2859500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-15": { "1. open": "210.44", "2. high": "211.69", "3. low": "209.26", "4. close": "209.26", "5. adjusted close": "119.26825511112975", "6. volume": "4218100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-12": { "1. open": "210.79", "2. high": "211.49", "3. low": "209.78", "4. close": "211.38", "5. adjusted close": "120.47655436008127", "6. volume": "3165400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-11": { "1. open": "211.5", "2. high": "213.09", "3. low": "210.85", "4. close": "212.92", "5. adjusted close": "121.35428117299888", "6. volume": "3655600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-10": { "1. open": "211.86", "2. high": "212.51", "3. low": "210.47", "4. close": "212.0", "5. adjusted close": "120.829924895152", "6. volume": "3524200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-09": { "1. open": "209.56", "2. high": "210.0", "3. low": "208.61", "4. close": "209.22", "5. adjusted close": "119.24545701209293", "6. volume": "2577300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-08": { "1. open": "209.07", "2. high": "209.32", "3. low": "207.33", "4. close": "209.32", "5. adjusted close": "119.30245225968498", "6. volume": "2351200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-05": { "1. open": "209.1", "2. high": "209.84", "3. low": "206.34", "4. close": "209.41", "5. adjusted close": "119.35374798251783", "6. volume": "4148000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-04": { "1. open": "212.77", "2. high": "212.93", "3. low": "210.04", "4. close": "211.31", "5. adjusted close": "120.43665768676684", "6. volume": "3709500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-03": { "1. open": "214.32", "2. high": "214.89", "3. low": "212.6275", "4. close": "212.66", "5. adjusted close": "121.20609352925955", "6. volume": "3128800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-02": { "1. open": "212.92", "2. high": "214.71", "3. low": "211.57", "4. close": "214.36", "5. adjusted close": "122.17501273832445", "6. volume": "3116800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-01": { "1. open": "212.8", "2. high": "213.5", "3. low": "211.25", "4. close": "212.38", "5. adjusted close": "121.0465068360018", "6. volume": "2144500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-28": { "1. open": "209.83", "2. high": "213.44", "3. low": "209.735", "4. close": "213.3", "5. adjusted close": "121.5708631138487", "6. volume": "3749900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-27": { "1. open": "210.96", "2. high": "212.16", "3. low": "210.1", "4. close": "210.89", "5. adjusted close": "120.19727764688021", "6. volume": "3223400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-26": { "1. open": "211.77", "2. high": "212.504", "3. low": "211.5", "4. close": "212.36", "5. adjusted close": "121.0351077864834", "6. volume": "2300300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-25": { "1. open": "212.54", "2. high": "212.81", "3. low": "210.05", "4. close": "210.74", "5. adjusted close": "120.11178477549214", "6. volume": "3242500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-22": { "1. open": "212.21", "2. high": "213.17", "3. low": "211.619", "4. close": "212.08", "5. adjusted close": "120.87552109322566", "6. volume": "3031500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-21": { "1. open": "212.96", "2. high": "213.0", "3. low": "210.11", "4. close": "212.26", "5. adjusted close": "120.97811253889134", "6. volume": "5830400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-20": { "1. open": "214.76", "2. high": "215.82", "3. low": "214.3", "4. close": "215.06", "5. adjusted close": "122.57397947146882", "6. volume": "3019000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-19": { "1. open": "214.13", "2. high": "215.12", "3. low": "211.829", "4. close": "213.44", "5. adjusted close": "121.65065646047756", "6. volume": "3198600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-18": { "1. open": "212.9", "2. high": "214.5", "3. low": "212.64", "4. close": "213.21", "5. adjusted close": "121.51956739101584", "6. volume": "3006000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-15": { "1. open": "215.38", "2. high": "215.9", "3. low": "213.41", "4. close": "214.92", "5. adjusted close": "122.49418612483994", "6. volume": "7930300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-14": { "1. open": "212.15", "2. high": "215.86", "3. low": "212.15", "4. close": "215.8", "5. adjusted close": "122.99574430365001", "6. volume": "5505500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-13": { "1. open": "210.2001", "2. high": "212.36", "3. low": "209.77", "4. close": "212.06", "5. adjusted close": "120.86412204370724", "6. volume": "3355900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-12": { "1. open": "209.4", "2. high": "210.73", "3. low": "209.09", "4. close": "210.55", "5. adjusted close": "120.00349380506724", "6. volume": "3591600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-11": { "1. open": "210.04", "2. high": "210.1999", "3. low": "209.04", "4. close": "210.08", "5. adjusted close": "119.7356161413846", "6. volume": "3049700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-08": { "1. open": "209.85", "2. high": "210.74", "3. low": "209.43", "4. close": "210.38", "5. adjusted close": "119.90660188416075", "6. volume": "3700500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-07": { "1. open": "208.29", "2. high": "209.6", "3. low": "208.24", "4. close": "209.42", "5. adjusted close": "119.35944750727704", "6. volume": "3884400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-06": { "1. open": "207.03", "2. high": "208.49", "3. low": "206.66", "4. close": "208.38", "5. adjusted close": "118.76669693231969", "6. volume": "3594800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-05": { "1. open": "205.86", "2. high": "207.7", "3. low": "205.69", "4. close": "206.53", "5. adjusted close": "117.71228485186671", "6. volume": "3807800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-04": { "1. open": "202.59", "2. high": "205.19", "3. low": "202.55", "4. close": "205.19", "5. adjusted close": "116.94854853413321", "6. volume": "3693400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-01": { "1. open": "200.65", "2. high": "202.94", "3. low": "199.36", "4. close": "202.91", "5. adjusted close": "115.6490568890344", "6. volume": "3308300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-28": { "1. open": "202.18", "2. high": "203.123", "3. low": "200.79", "4. close": "200.83", "5. adjusted close": "114.46355573911971", "6. volume": "4689200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-27": { "1. open": "198.89", "2. high": "202.75", "3. low": "198.6", "4. close": "202.33", "5. adjusted close": "115.31848445300051", "6. volume": "4185100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-26": { "1. open": "198.63", "2. high": "199.9", "3. low": "197.84", "4. close": "199.14", "5. adjusted close": "113.500336054814", "6. volume": "3391600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-25": { "1. open": "201.67", "2. high": "202.49", "3. low": "197.51", "4. close": "197.51", "5. adjusted close": "112.57131351906354", "6. volume": "3844800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-22": { "1. open": "199.23", "2. high": "201.09", "3. low": "198.84", "4. close": "201.09", "5. adjusted close": "114.61174338285905", "6. volume": "3107900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-21": { "1. open": "198.63", "2. high": "199.07", "3. low": "198.11", "4. close": "198.33", "5. adjusted close": "113.03867454931839", "6. volume": "3922900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-20": { "1. open": "200.62", "2. high": "201.72", "3. low": "198.86", "4. close": "199.31", "5. adjusted close": "113.5972279757205", "6. volume": "3715400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-19": { "1. open": "200.6", "2. high": "201.89", "3. low": "200.22", "4. close": "200.32", "5. adjusted close": "114.17287997640022", "6. volume": "2998300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-15": { "1. open": "199.98", "2. high": "201.25", "3. low": "199.82", "4. close": "200.98", "5. adjusted close": "114.54904861050778", "6. volume": "3627800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-14": { "1. open": "199.73", "2. high": "200.32", "3. low": "199.26", "4. close": "199.65", "5. adjusted close": "113.79101181753349", "6. volume": "3294200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-13": { "1. open": "200.65", "2. high": "200.95", "3. low": "199.57", "4. close": "200.09", "5. adjusted close": "114.04179090693852", "6. volume": "2169800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-12": { "1. open": "200.01", "2. high": "200.735", "3. low": "199.02", "4. close": "200.04", "5. adjusted close": "114.01329328314247", "6. volume": "2461800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-11": { "1. open": "200.98", "2. high": "201.95", "3. low": "199.75", "4. close": "200.16", "5. adjusted close": "114.08168758025295", "6. volume": "2944700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-08": { "1. open": "199.97", "2. high": "202.09", "3. low": "199.68", "4. close": "201.68", "5. adjusted close": "114.94801534365216", "6. volume": "2893300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-07": { "1. open": "200.62", "2. high": "200.91", "3. low": "198.68", "4. close": "199.74", "5. adjusted close": "113.84230754036633", "6. volume": "3076700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-06": { "1. open": "200.39", "2. high": "201.29", "3. low": "199.56", "4. close": "201.02", "5. adjusted close": "114.5718467095446", "6. volume": "3624200", "7. dividend amount": "0.8500", "8. split coefficient": "1.0" }, "2013-02-05": { "1. open": "204.31", "2. high": "204.75", "3. low": "202.51", "4. close": "202.79", "5. adjusted close": "115.09399511680068", "6. volume": "3636900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-04": { "1. open": "204.19", "2. high": "205.02", "3. low": "203.57", "4. close": "203.79", "5. adjusted close": "115.66154773338336", "6. volume": "3188800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-01": { "1. open": "204.65", "2. high": "205.35", "3. low": "203.84", "4. close": "205.18", "5. adjusted close": "116.45044587043328", "6. volume": "3370700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-31": { "1. open": "203.32", "2. high": "204.4699", "3. low": "202.96", "4. close": "203.07", "5. adjusted close": "115.25290984944382", "6. volume": "3091400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-30": { "1. open": "203.69", "2. high": "204.88", "3. low": "203.186", "4. close": "203.52", "5. adjusted close": "115.50830852690605", "6. volume": "2998400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-29": { "1. open": "204.34", "2. high": "205.7301", "3. low": "203.64", "4. close": "203.9", "5. adjusted close": "115.72397852120746", "6. volume": "3617100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-28": { "1. open": "204.85", "2. high": "206.22", "3. low": "204.29", "4. close": "204.93", "5. adjusted close": "116.30855771628761", "6. volume": "2823700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-25": { "1. open": "204.45", "2. high": "205.18", "3. low": "204.13", "4. close": "204.97", "5. adjusted close": "116.33125982095092", "6. volume": "3358900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-24": { "1. open": "203.91", "2. high": "205.06", "3. low": "203.08", "4. close": "204.42", "5. adjusted close": "116.01910588183044", "6. volume": "4447200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-23": { "1. open": "203.5", "2. high": "208.58", "3. low": "203.36", "4. close": "204.72", "5. adjusted close": "116.18937166680524", "6. volume": "12530500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-22": { "1. open": "194.36", "2. high": "196.08", "3. low": "194.01", "4. close": "196.08", "5. adjusted close": "111.28571705953094", "6. volume": "7172300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-18": { "1. open": "194.03", "2. high": "195.0", "3. low": "193.8", "4. close": "194.47", "5. adjusted close": "110.37195734683283", "6. volume": "4559600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-17": { "1. open": "193.85", "2. high": "194.46", "3. low": "193.24", "4. close": "193.65", "5. adjusted close": "109.90656420123504", "6. volume": "3881600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-16": { "1. open": "192.0", "2. high": "193.18", "3. low": "191.35", "4. close": "192.59", "5. adjusted close": "109.3049584276574", "6. volume": "2962900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-15": { "1. open": "191.31", "2. high": "192.73", "3. low": "190.39", "4. close": "192.5", "5. adjusted close": "109.25387869216496", "6. volume": "4172100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-14": { "1. open": "192.82", "2. high": "193.28", "3. low": "191.75", "4. close": "192.62", "5. adjusted close": "109.32198500615488", "6. volume": "4172200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-11": { "1. open": "194.15", "2. high": "195.0", "3. low": "192.9", "4. close": "194.45", "5. adjusted close": "110.36060629450117", "6. volume": "3880400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-10": { "1. open": "192.65", "2. high": "192.96", "3. low": "191.28", "4. close": "192.88", "5. adjusted close": "109.46954868646637", "6. volume": "3608100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-09": { "1. open": "193.48", "2. high": "193.49", "3. low": "191.65", "4. close": "192.32", "5. adjusted close": "109.15171922118007", "6. volume": "3212000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-08": { "1. open": "192.92", "2. high": "193.3", "3. low": "191.605", "4. close": "192.87", "5. adjusted close": "109.46387316030055", "6. volume": "3026900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-07": { "1. open": "193.4", "2. high": "193.78", "3. low": "192.34", "4. close": "193.14", "5. adjusted close": "109.61711236677786", "6. volume": "2862300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-04": { "1. open": "194.19", "2. high": "194.46", "3. low": "192.78", "4. close": "193.99", "5. adjusted close": "110.09953209087315", "6. volume": "3380200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-03": { "1. open": "195.67", "2. high": "196.29", "3. low": "194.44", "4. close": "195.27", "5. adjusted close": "110.82599944009897", "6. volume": "3644700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-02": { "1. open": "194.09", "2. high": "196.35", "3. low": "193.8", "4. close": "196.35", "5. adjusted close": "111.43895626600825", "6. volume": "4234100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-31": { "1. open": "189.23", "2. high": "191.68", "3. low": "188.84", "4. close": "191.55", "5. adjusted close": "108.71470370641143", "6. volume": "4684900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-28": { "1. open": "191.11", "2. high": "192.22", "3. low": "189.83", "4. close": "189.83", "5. adjusted close": "107.73851320588922", "6. volume": "3536600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-27": { "1. open": "191.53", "2. high": "193.28", "3. low": "190.7", "4. close": "192.71", "5. adjusted close": "109.37306474164733", "6. volume": "3967600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-26": { "1. open": "192.21", "2. high": "193.53", "3. low": "190.95", "4. close": "191.95", "5. adjusted close": "108.94172475304448", "6. volume": "2776500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-24": { "1. open": "193.05", "2. high": "193.83", "3. low": "192.02", "4. close": "192.4", "5. adjusted close": "109.1971234305067", "6. volume": "1631200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-21": { "1. open": "193.1", "2. high": "194.5", "3. low": "191.57", "4. close": "193.42", "5. adjusted close": "109.77602709942101", "6. volume": "8225300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-20": { "1. open": "194.47", "2. high": "194.95", "3. low": "193.16", "4. close": "194.77", "5. adjusted close": "110.54222313180763", "6. volume": "4184500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-19": { "1. open": "195.46", "2. high": "196.45", "3. low": "195.0", "4. close": "195.08", "5. adjusted close": "110.71816444294826", "6. volume": "4270500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-18": { "1. open": "193.85", "2. high": "195.92", "3. low": "193.84", "4. close": "195.69", "5. adjusted close": "111.06437153906369", "6. volume": "4125900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-17": { "1. open": "191.76", "2. high": "193.91", "3. low": "191.76", "4. close": "193.62", "5. adjusted close": "109.88953762273755", "6. volume": "3792400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-14": { "1. open": "191.69", "2. high": "193.4", "3. low": "191.26", "4. close": "191.76", "5. adjusted close": "108.83388975589378", "6. volume": "3826900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-13": { "1. open": "192.18", "2. high": "193.05", "3. low": "191.37", "4. close": "191.99", "5. adjusted close": "108.96442685770779", "6. volume": "3623200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-12": { "1. open": "194.6", "2. high": "194.75", "3. low": "192.46", "4. close": "192.95", "5. adjusted close": "109.50927736962716", "6. volume": "4241900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-11": { "1. open": "193.18", "2. high": "194.8", "3. low": "193.15", "4. close": "194.2", "5. adjusted close": "110.21871814035549", "6. volume": "4144000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-10": { "1. open": "192.17", "2. high": "193.54", "3. low": "191.65", "4. close": "192.62", "5. adjusted close": "109.32198500615488", "6. volume": "3438500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-07": { "1. open": "190.14", "2. high": "192.2", "3. low": "190.11", "4. close": "191.95", "5. adjusted close": "108.94172475304448", "6. volume": "4091300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-06": { "1. open": "189.17", "2. high": "190.18", "3. low": "188.41", "4. close": "189.7", "5. adjusted close": "107.66473136573346", "6. volume": "3216600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-05": { "1. open": "189.01", "2. high": "189.46", "3. low": "186.94", "4. close": "188.65", "5. adjusted close": "107.06880111832166", "6. volume": "4202100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-04": { "1. open": "189.71", "2. high": "190.75", "3. low": "189.02", "4. close": "189.36", "5. adjusted close": "107.47176347609536", "6. volume": "3990700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-03": { "1. open": "190.76", "2. high": "191.3", "3. low": "188.36", "4. close": "189.48", "5. adjusted close": "107.53986979008528", "6. volume": "3349600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-30": { "1. open": "191.75", "2. high": "192.0", "3. low": "189.501", "4. close": "190.07", "5. adjusted close": "107.87472583386905", "6. volume": "4936400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-29": { "1. open": "192.75", "2. high": "192.9", "3. low": "190.2", "4. close": "191.53", "5. adjusted close": "108.70335265407977", "6. volume": "4077900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-28": { "1. open": "190.98", "2. high": "192.04", "3. low": "189.27", "4. close": "191.98", "5. adjusted close": "108.95875133154196", "6. volume": "3603600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-27": { "1. open": "192.08", "2. high": "193.05", "3. low": "191.0", "4. close": "191.23", "5. adjusted close": "108.53308686910495", "6. volume": "3290900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-26": { "1. open": "192.45", "2. high": "193.37", "3. low": "191.77", "4. close": "192.88", "5. adjusted close": "109.46954868646637", "6. volume": "5210300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-23": { "1. open": "191.0", "2. high": "193.49", "3. low": "190.8", "4. close": "193.49", "5. adjusted close": "109.8157557825818", "6. volume": "3877600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-21": { "1. open": "189.3", "2. high": "190.89", "3. low": "188.95", "4. close": "190.29", "5. adjusted close": "107.99958740951725", "6. volume": "5189600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-20": { "1. open": "189.88", "2. high": "190.11", "3. low": "188.25", "4. close": "189.2", "5. adjusted close": "107.38095505744212", "6. volume": "3170200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-19": { "1. open": "188.62", "2. high": "190.39", "3. low": "188.3", "4. close": "190.35", "5. adjusted close": "108.0336405665122", "6. volume": "3588900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-16": { "1. open": "186.33", "2. high": "187.56", "3. low": "185.1", "4. close": "186.94", "5. adjusted close": "106.09828614396528", "6. volume": "4660800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-15": { "1. open": "185.83", "2. high": "187.2", "3. low": "184.78", "4. close": "185.85", "5. adjusted close": "105.47965379189016", "6. volume": "3411700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-14": { "1. open": "189.14", "2. high": "189.27", "3. low": "185.28", "4. close": "185.51", "5. adjusted close": "105.28668590225205", "6. volume": "4404400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-13": { "1. open": "188.39", "2. high": "190.88", "3. low": "188.25", "4. close": "188.32", "5. adjusted close": "106.88150875484938", "6. volume": "3406700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-12": { "1. open": "190.03", "2. high": "190.77", "3. low": "187.407", "4. close": "189.25", "5. adjusted close": "107.40933268827126", "6. volume": "3067400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-09": { "1. open": "189.85", "2. high": "191.64", "3. low": "188.88", "4. close": "189.64", "5. adjusted close": "107.6306782087385", "6. volume": "3671600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-08": { "1. open": "191.4", "2. high": "191.81", "3. low": "190.09", "4. close": "190.1", "5. adjusted close": "107.89175241236653", "6. volume": "3542200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-07": { "1. open": "193.36", "2. high": "193.68", "3. low": "191.16", "4. close": "191.16", "5. adjusted close": "108.49335818594417", "6. volume": "4746200", "7. dividend amount": "0.8500", "8. split coefficient": "1.0" }, "2012-11-06": { "1. open": "195.26", "2. high": "196.75", "3. low": "194.68", "4. close": "195.07", "5. adjusted close": "110.22238102875959", "6. volume": "3281000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-05": { "1. open": "192.36", "2. high": "194.97", "3. low": "192.01", "4. close": "194.14", "5. adjusted close": "109.69689369417843", "6. volume": "2736200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-02": { "1. open": "197.53", "2. high": "198.0", "3. low": "193.29", "4. close": "193.43", "5. adjusted close": "109.29571519143369", "6. volume": "4260100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-01": { "1. open": "194.96", "2. high": "197.89", "3. low": "194.55", "4. close": "197.15", "5. adjusted close": "111.39766452975832", "6. volume": "3758800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-31": { "1. open": "194.8", "2. high": "196.41", "3. low": "193.63", "4. close": "194.53", "5. adjusted close": "109.9172593506157", "6. volume": "6052300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-26": { "1. open": "191.49", "2. high": "193.87", "3. low": "191.47", "4. close": "193.27", "5. adjusted close": "109.20530876827993", "6. volume": "4006500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-25": { "1. open": "191.41", "2. high": "192.44", "3. low": "190.71", "4. close": "191.6", "5. adjusted close": "108.26169172661268", "6. volume": "3249600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-24": { "1. open": "192.44", "2. high": "193.29", "3. low": "190.56", "4. close": "190.72", "5. adjusted close": "107.76445639926708", "6. volume": "3738000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-23": { "1. open": "193.53", "2. high": "194.0", "3. low": "190.94", "4. close": "191.25", "5. adjusted close": "108.06392767596387", "6. volume": "4427400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-22": { "1. open": "193.71", "2. high": "194.68", "3. low": "192.44", "4. close": "194.4", "5. adjusted close": "109.84380413180328", "6. volume": "4402500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-19": { "1. open": "195.29", "2. high": "196.08", "3. low": "193.18", "4. close": "193.36", "5. adjusted close": "109.25616238130392", "6. volume": "6620300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-18": { "1. open": "199.91", "2. high": "200.14", "3. low": "194.07", "4. close": "194.96", "5. adjusted close": "110.1602266128414", "6. volume": "9295900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-17": { "1. open": "201.21", "2. high": "203.41", "3. low": "198.55", "4. close": "200.63", "5. adjusted close": "113.36400423335232", "6. volume": "12673900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-16": { "1. open": "209.94", "2. high": "211.0", "3. low": "209.474", "4. close": "211.0", "5. adjusted close": "119.22347053400458", "6. volume": "5632100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-15": { "1. open": "208.88", "2. high": "209.4", "3. low": "207.82", "4. close": "208.93", "5. adjusted close": "118.05383743445297", "6. volume": "3060900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-12": { "1. open": "205.64", "2. high": "207.96", "3. low": "205.56", "4. close": "207.8", "5. adjusted close": "117.41534207092964", "6. volume": "2712000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-11": { "1. open": "206.57", "2. high": "207.27", "3. low": "205.63", "4. close": "205.76", "5. adjusted close": "116.26266017571935", "6. volume": "2910000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-10": { "1. open": "207.82", "2. high": "208.23", "3. low": "205.05", "4. close": "205.82", "5. adjusted close": "116.296562584402", "6. volume": "4024500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-09": { "1. open": "209.95", "2. high": "210.74", "3. low": "207.7", "4. close": "207.99", "5. adjusted close": "117.52269969842472", "6. volume": "3580400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-08": { "1. open": "210.02", "2. high": "210.64", "3. low": "209.21", "4. close": "209.82", "5. adjusted close": "118.55672316324569", "6. volume": "1982600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-05": { "1. open": "211.15", "2. high": "211.79", "3. low": "210.06", "4. close": "210.59", "5. adjusted close": "118.99180407467311", "6. volume": "2858400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-04": { "1. open": "210.28", "2. high": "210.97", "3. low": "208.53", "4. close": "210.39", "5. adjusted close": "118.87879604573091", "6. volume": "2957500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-03": { "1. open": "209.94", "2. high": "211.305", "3. low": "209.3", "4. close": "210.51", "5. adjusted close": "118.94660086309622", "6. volume": "3192300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-02": { "1. open": "210.96", "2. high": "211.47", "3. low": "208.5", "4. close": "209.84", "5. adjusted close": "118.56802396613992", "6. volume": "3321000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-01": { "1. open": "208.01", "2. high": "211.75", "3. low": "207.94", "4. close": "210.47", "5. adjusted close": "118.9239992573078", "6. volume": "5456900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-28": { "1. open": "205.66", "2. high": "208.32", "3. low": "205.31", "4. close": "207.45", "5. adjusted close": "117.2175780202808", "6. volume": "4910900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-27": { "1. open": "204.37", "2. high": "206.9", "3. low": "204.14", "4. close": "205.91", "5. adjusted close": "116.34741619742599", "6. volume": "2771900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-26": { "1. open": "205.05", "2. high": "205.98", "3. low": "203.9", "4. close": "204.0", "5. adjusted close": "115.26818952102813", "6. volume": "3423300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-25": { "1. open": "205.6", "2. high": "207.32", "3. low": "204.95", "4. close": "204.98", "5. adjusted close": "115.82192886284483", "6. volume": "3345200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-24": { "1. open": "205.02", "2. high": "206.06", "3. low": "204.9", "4. close": "205.29", "5. adjusted close": "115.99709130770522", "6. volume": "3511100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-21": { "1. open": "207.36", "2. high": "207.94", "3. low": "205.921", "4. close": "205.98", "5. adjusted close": "116.38696900755575", "6. volume": "12771500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-20": { "1. open": "205.85", "2. high": "206.99", "3. low": "205.3", "4. close": "206.18", "5. adjusted close": "116.49997703649794", "6. volume": "3739100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-19": { "1. open": "207.55", "2. high": "207.57", "3. low": "206.01", "4. close": "206.43", "5. adjusted close": "116.64123707267568", "6. volume": "2605600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-18": { "1. open": "206.88", "2. high": "207.8798", "3. low": "206.48", "4. close": "207.07", "5. adjusted close": "117.00286276529066", "6. volume": "2476100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-17": { "1. open": "205.55", "2. high": "207.99", "3. low": "205.55", "4. close": "207.15", "5. adjusted close": "117.04806597686753", "6. volume": "3275100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-14": { "1. open": "206.24", "2. high": "207.65", "3. low": "206.05", "4. close": "206.81", "5. adjusted close": "116.85595232766582", "6. volume": "4057100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-13": { "1. open": "204.38", "2. high": "206.81", "3. low": "203.46", "4. close": "206.36", "5. adjusted close": "116.60168426254592", "6. volume": "3879600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-12": { "1. open": "203.52", "2. high": "204.65", "3. low": "202.96", "4. close": "203.77", "5. adjusted close": "115.13823028774462", "6. volume": "3284000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-11": { "1. open": "200.55", "2. high": "203.46", "3. low": "200.51", "4. close": "203.27", "5. adjusted close": "114.85571021538917", "6. volume": "3910600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-10": { "1. open": "199.39", "2. high": "201.82", "3. low": "198.73", "4. close": "200.95", "5. adjusted close": "113.54481707965981", "6. volume": "4208000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-07": { "1. open": "199.12", "2. high": "199.5", "3. low": "198.08", "4. close": "199.5", "5. adjusted close": "112.72550886982897", "6. volume": "3413700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-06": { "1. open": "196.26", "2. high": "199.46", "3. low": "196.11", "4. close": "199.1", "5. adjusted close": "112.4994928119446", "6. volume": "3931700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-05": { "1. open": "194.41", "2. high": "195.85", "3. low": "193.89", "4. close": "195.04", "5. adjusted close": "110.20542982441826", "6. volume": "3312500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-04": { "1. open": "196.61", "2. high": "197.17", "3. low": "193.25", "4. close": "194.54", "5. adjusted close": "109.9229097520628", "6. volume": "4514400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-31": { "1. open": "194.31", "2. high": "195.95", "3. low": "193.46", "4. close": "194.85", "5. adjusted close": "110.09807219692318", "6. volume": "3193300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-30": { "1. open": "194.77", "2. high": "195.47", "3. low": "193.18", "4. close": "193.37", "5. adjusted close": "109.26181278275102", "6. volume": "2740900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-29": { "1. open": "195.13", "2. high": "196.0399", "3. low": "194.9", "4. close": "195.08", "5. adjusted close": "110.22803143020671", "6. volume": "2141400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-28": { "1. open": "195.56", "2. high": "196.11", "3. low": "194.5", "4. close": "194.87", "5. adjusted close": "110.10937299981741", "6. volume": "2539200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-27": { "1. open": "197.96", "2. high": "198.3", "3. low": "195.61", "4. close": "195.69", "5. adjusted close": "110.57270591848037", "6. volume": "2498800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-24": { "1. open": "194.96", "2. high": "198.11", "3. low": "194.2", "4. close": "197.77", "5. adjusted close": "111.74798941947908", "6. volume": "2639500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-23": { "1. open": "197.04", "2. high": "197.37", "3. low": "195.44", "4. close": "195.7", "5. adjusted close": "110.57835631992747", "6. volume": "2757400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-22": { "1. open": "198.64", "2. high": "198.65", "3. low": "196.905", "4. close": "197.25", "5. adjusted close": "111.4541685442294", "6. volume": "3296100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-21": { "1. open": "200.99", "2. high": "201.0", "3. low": "198.37", "4. close": "198.65", "5. adjusted close": "112.2452247468247", "6. volume": "3111300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-20": { "1. open": "200.69", "2. high": "201.13", "3. low": "200.03", "4. close": "200.5", "5. adjusted close": "113.2905490145399", "6. volume": "2336000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-17": { "1. open": "201.08", "2. high": "202.0", "3. low": "200.66", "4. close": "201.22", "5. adjusted close": "113.69737791873176", "6. volume": "2551800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-16": { "1. open": "198.77", "2. high": "201.324", "3. low": "198.12", "4. close": "200.84", "5. adjusted close": "113.48266266374162", "6. volume": "2729500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-15": { "1. open": "198.9", "2. high": "199.33", "3. low": "197.92", "4. close": "198.4", "5. adjusted close": "112.10396471064696", "6. volume": "2111800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-14": { "1. open": "198.88", "2. high": "199.33", "3. low": "197.72", "4. close": "198.29", "5. adjusted close": "112.04181029472876", "6. volume": "2562300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-13": { "1. open": "198.88", "2. high": "199.98", "3. low": "197.79", "4. close": "199.01", "5. adjusted close": "112.44863919892062", "6. volume": "2418300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-10": { "1. open": "197.87", "2. high": "199.37", "3. low": "197.24", "4. close": "199.29", "5. adjusted close": "112.60685043943968", "6. volume": "2600500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-09": { "1. open": "198.62", "2. high": "199.46", "3. low": "197.89", "4. close": "198.42", "5. adjusted close": "112.11526551354117", "6. volume": "2160100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-08": { "1. open": "198.27", "2. high": "199.69", "3. low": "198.16", "4. close": "199.03", "5. adjusted close": "112.45994000181484", "6. volume": "2068300", "7. dividend amount": "0.8500", "8. split coefficient": "1.0" }, "2012-08-07": { "1. open": "199.43", "2. high": "200.88", "3. low": "198.8", "4. close": "199.93", "5. adjusted close": "112.48807186593379", "6. volume": "3209400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-06": { "1. open": "198.76", "2. high": "199.94", "3. low": "198.52", "4. close": "198.76", "5. adjusted close": "111.82978624555093", "6. volume": "2337800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-03": { "1. open": "196.48", "2. high": "198.95", "3. low": "196.16", "4. close": "198.52", "5. adjusted close": "111.6947532977801", "6. volume": "3278100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-02": { "1. open": "194.16", "2. high": "196.6", "3. low": "193.02", "4. close": "194.45", "5. adjusted close": "109.40481955849958", "6. volume": "2812600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-01": { "1. open": "196.96", "2. high": "197.85", "3. low": "194.72", "4. close": "195.18", "5. adjusted close": "109.81554477463591", "6. volume": "2559300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-31": { "1. open": "196.5", "2. high": "197.58", "3. low": "195.88", "4. close": "195.98", "5. adjusted close": "110.2656546005387", "6. volume": "3507000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-30": { "1. open": "196.32", "2. high": "197.84", "3. low": "195.92", "4. close": "196.68", "5. adjusted close": "110.65950069820366", "6. volume": "2787000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-27": { "1. open": "195.1", "2. high": "197.41", "3. low": "193.95", "4. close": "196.39", "5. adjusted close": "110.49633588631387", "6. volume": "4177300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-26": { "1. open": "193.49", "2. high": "194.95", "3. low": "192.57", "4. close": "193.95", "5. adjusted close": "109.12350091731034", "6. volume": "3282900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-25": { "1. open": "190.31", "2. high": "192.77", "3. low": "189.32", "4. close": "191.08", "5. adjusted close": "107.50873191688405", "6. volume": "3833800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-24": { "1. open": "190.92", "2. high": "191.32", "3. low": "188.56", "4. close": "190.34", "5. adjusted close": "107.09238032792395", "6. volume": "3597100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-23": { "1. open": "189.78", "2. high": "191.3", "3. low": "188.2", "4. close": "190.83", "5. adjusted close": "107.36807259628942", "6. volume": "3904500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-20": { "1. open": "194.09", "2. high": "194.9", "3. low": "192.17", "4. close": "192.45", "5. adjusted close": "108.27954499374259", "6. volume": "4789700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-19": { "1. open": "193.4", "2. high": "196.85", "3. low": "192.97", "4. close": "195.34", "5. adjusted close": "109.90556673981646", "6. volume": "10395400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-18": { "1. open": "184.15", "2. high": "188.59", "3. low": "183.55", "4. close": "188.25", "5. adjusted close": "105.91646840775289", "6. volume": "8019500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-17": { "1. open": "185.73", "2. high": "186.29", "3. low": "183.2", "4. close": "183.65", "5. adjusted close": "103.32833690881178", "6. volume": "5158600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-16": { "1. open": "185.58", "2. high": "186.1", "3. low": "184.58", "4. close": "184.79", "5. adjusted close": "103.96974341072327", "6. volume": "3144400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-13": { "1. open": "183.46", "2. high": "186.33", "3. low": "183.03", "4. close": "186.01", "5. adjusted close": "104.65616089522504", "6. volume": "3933000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-12": { "1. open": "184.25", "2. high": "184.39", "3. low": "181.85", "4. close": "183.09", "5. adjusted close": "103.01326003067982", "6. volume": "4931300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-11": { "1. open": "186.22", "2. high": "187.36", "3. low": "183.51", "4. close": "185.25", "5. adjusted close": "104.22855656061738", "6. volume": "5456100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-10": { "1. open": "190.3", "2. high": "191.14", "3. low": "185.6", "4. close": "186.26", "5. adjusted close": "104.79682021581966", "6. volume": "4690300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-09": { "1. open": "190.76", "2. high": "190.9991", "3. low": "188.05", "4. close": "189.67", "5. adjusted close": "106.71541334873035", "6. volume": "3988100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-06": { "1. open": "193.92", "2. high": "193.94", "3. low": "189.74", "4. close": "191.41", "5. adjusted close": "107.69440222006895", "6. volume": "4952900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-05": { "1. open": "194.88", "2. high": "196.85", "3. low": "193.63", "4. close": "195.29", "5. adjusted close": "109.87743487569753", "6. volume": "2690200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-03": { "1. open": "195.46", "2. high": "196.34", "3. low": "194.91", "4. close": "195.93", "5. adjusted close": "110.23752273641978", "6. volume": "1450400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-02": { "1. open": "196.36", "2. high": "197.2", "3. low": "194.85", "4. close": "195.83", "5. adjusted close": "110.18125900818193", "6. volume": "2827000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-29": { "1. open": "194.55", "2. high": "195.81", "3. low": "192.41", "4. close": "195.58", "5. adjusted close": "110.0405996875873", "6. volume": "5259600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-28": { "1. open": "191.23", "2. high": "192.08", "3. low": "188.9", "4. close": "191.4", "5. adjusted close": "107.68877584724517", "6. volume": "3967300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-27": { "1. open": "192.14", "2. high": "193.7", "3. low": "190.9", "4. close": "193.0", "5. adjusted close": "108.58899549905077", "6. volume": "2762700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-26": { "1. open": "193.54", "2. high": "193.68", "3. low": "190.75", "4. close": "191.95", "5. adjusted close": "107.99822635255333", "6. volume": "3435900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-25": { "1. open": "192.48", "2. high": "193.39", "3. low": "191.68", "4. close": "192.86", "5. adjusted close": "108.51022627951778", "6. volume": "3211600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-22": { "1. open": "193.87", "2. high": "194.88", "3. low": "193.22", "4. close": "193.7", "5. adjusted close": "108.98284159671572", "6. volume": "8823000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-21": { "1. open": "199.07", "2. high": "199.45", "3. low": "193.19", "4. close": "193.39", "5. adjusted close": "108.80842403917838", "6. volume": "4316600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-20": { "1. open": "198.7", "2. high": "199.74", "3. low": "197.5", "4. close": "198.78", "5. adjusted close": "111.8410389911985", "6. volume": "3378200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-19": { "1. open": "198.83", "2. high": "199.99", "3. low": "198.8", "4. close": "198.93", "5. adjusted close": "111.92543458355529", "6. volume": "3297600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-18": { "1. open": "197.57", "2. high": "199.64", "3. low": "197.17", "4. close": "198.29", "5. adjusted close": "111.56534672283303", "6. volume": "3378900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-15": { "1. open": "196.08", "2. high": "199.27", "3. low": "195.4", "4. close": "199.1", "5. adjusted close": "112.02108292155962", "6. volume": "6389000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-14": { "1. open": "193.0", "2. high": "195.83", "3. low": "192.74", "4. close": "195.1", "5. adjusted close": "109.77053379204561", "6. volume": "3585000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-13": { "1. open": "194.36", "2. high": "195.19", "3. low": "192.345", "4. close": "193.1", "5. adjusted close": "108.64525922728862", "6. volume": "3247700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-12": { "1. open": "192.14", "2. high": "194.67", "3. low": "192.14", "4. close": "194.55", "5. adjusted close": "109.46108328673745", "6. volume": "3023700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-11": { "1. open": "196.6", "2. high": "196.7", "3. low": "192.37", "4. close": "192.51", "5. adjusted close": "108.31330323068529", "6. volume": "3273300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-08": { "1. open": "193.71", "2. high": "195.14", "3. low": "192.7", "4. close": "195.14", "5. adjusted close": "109.79303928334075", "6. volume": "2479200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-07": { "1. open": "195.28", "2. high": "195.8299", "3. low": "193.94", "4. close": "194.44", "5. adjusted close": "109.39919318567581", "6. volume": "3701100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-06": { "1. open": "190.78", "2. high": "194.0", "3. low": "190.02", "4. close": "193.99", "5. adjusted close": "109.14600640860549", "6. volume": "3641300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-05": { "1. open": "187.92", "2. high": "189.85", "3. low": "187.56", "4. close": "189.2", "5. adjusted close": "106.45097382601246", "6. volume": "3556500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-04": { "1. open": "188.34", "2. high": "189.38", "3. low": "187.0", "4. close": "188.54", "5. adjusted close": "106.07963321964264", "6. volume": "4624500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-01": { "1. open": "190.12", "2. high": "191.72", "3. low": "188.6", "4. close": "189.08", "5. adjusted close": "106.38345735212705", "6. volume": "5206400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-31": { "1. open": "194.1", "2. high": "194.93", "3. low": "192.0", "4. close": "192.9", "5. adjusted close": "108.53273177081292", "6. volume": "9287500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-30": { "1. open": "194.8", "2. high": "195.47", "3. low": "193.77", "4. close": "194.53", "5. adjusted close": "109.44983054108988", "6. volume": "3602500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-29": { "1. open": "195.22", "2. high": "198.08", "3. low": "195.22", "4. close": "196.46", "5. adjusted close": "110.53572049608039", "6. volume": "3618500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-25": { "1. open": "195.11", "2. high": "196.0", "3. low": "194.0", "4. close": "194.3", "5. adjusted close": "109.32042396614283", "6. volume": "2901900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-24": { "1. open": "195.99", "2. high": "196.28", "3. low": "194.0", "4. close": "196.09", "5. adjusted close": "110.32754470160033", "6. volume": "3569300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-23": { "1. open": "195.53", "2. high": "196.49", "3. low": "193.2", "4. close": "196.12", "5. adjusted close": "110.3444238200717", "6. volume": "4100000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-22": { "1. open": "198.04", "2. high": "198.26", "3. low": "196.06", "4. close": "196.82", "5. adjusted close": "110.73826991773664", "6. volume": "3567100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-21": { "1. open": "195.98", "2. high": "197.93", "3. low": "194.63", "4. close": "197.76", "5. adjusted close": "111.26714896317243", "6. volume": "3831700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-18": { "1. open": "198.78", "2. high": "198.78", "3. low": "195.16", "4. close": "195.88", "5. adjusted close": "110.20939087230084", "6. volume": "5737100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-17": { "1. open": "199.67", "2. high": "200.79", "3. low": "197.64", "4. close": "197.89", "5. adjusted close": "111.34029180988163", "6. volume": "5626300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-16": { "1. open": "199.42", "2. high": "201.35", "3. low": "198.18", "4. close": "199.73", "5. adjusted close": "112.37554440945807", "6. volume": "5001000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-15": { "1. open": "199.44", "2. high": "201.4679", "3. low": "198.76", "4. close": "199.04", "5. adjusted close": "111.98732468461691", "6. volume": "2987400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-14": { "1. open": "199.92", "2. high": "200.71", "3. low": "198.56", "4. close": "199.44", "5. adjusted close": "112.21237959756832", "6. volume": "3029200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-11": { "1. open": "199.96", "2. high": "202.12", "3. low": "199.95", "4. close": "201.17", "5. adjusted close": "113.18574209608312", "6. volume": "2391500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-10": { "1. open": "201.0", "2. high": "203.25", "3. low": "200.02", "4. close": "200.6", "5. adjusted close": "112.86503884512737", "6. volume": "3830500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-09": { "1. open": "199.99", "2. high": "203.0", "3. low": "199.06", "4. close": "201.23", "5. adjusted close": "113.21950033302582", "6. volume": "3742500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-08": { "1. open": "202.44", "2. high": "203.06", "3. low": "199.718", "4. close": "201.48", "5. adjusted close": "113.36015965362046", "6. volume": "3881500", "7. dividend amount": "0.8500", "8. split coefficient": "1.0" }, "2012-05-07": { "1. open": "203.96", "2. high": "204.77", "3. low": "202.9", "4. close": "203.75", "5. adjusted close": "114.1557481808193", "6. volume": "3373400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-04": { "1. open": "206.47", "2. high": "207.11", "3. low": "204.4", "4. close": "204.99", "5. adjusted close": "114.85048745809154", "6. volume": "4023600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-03": { "1. open": "208.27", "2. high": "208.92", "3. low": "206.55", "4. close": "207.24", "5. adjusted close": "116.11110308217421", "6. volume": "2826600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-02": { "1. open": "206.97", "2. high": "208.27", "3. low": "206.91", "4. close": "208.06", "5. adjusted close": "116.57052744295099", "6. volume": "2360300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-01": { "1. open": "207.18", "2. high": "208.929", "3. low": "206.71", "4. close": "208.0", "5. adjusted close": "116.53691102630879", "6. volume": "2715900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-30": { "1. open": "206.71", "2. high": "207.96", "3. low": "206.32", "4. close": "207.08", "5. adjusted close": "116.02145930446166", "6. volume": "2773200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-27": { "1. open": "206.47", "2. high": "208.17", "3. low": "205.91", "4. close": "206.81", "5. adjusted close": "115.87018542957173", "6. volume": "3496900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-26": { "1. open": "203.4", "2. high": "206.21", "3. low": "203.4", "4. close": "205.58", "5. adjusted close": "115.18104888840655", "6. volume": "3302700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-25": { "1. open": "202.02", "2. high": "203.69", "3. low": "201.8", "4. close": "203.57", "5. adjusted close": "114.05489893089269", "6. volume": "4003400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-24": { "1. open": "199.06", "2. high": "202.48", "3. low": "198.87", "4. close": "200.0", "5. adjusted close": "112.05472214068153", "6. volume": "5626300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-23": { "1. open": "197.89", "2. high": "199.1", "3. low": "196.791", "4. close": "198.62", "5. adjusted close": "111.28154455791083", "6. volume": "3618800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-20": { "1. open": "199.83", "2. high": "200.12", "3. low": "199.09", "4. close": "199.6", "5. adjusted close": "111.83061269640017", "6. volume": "4758200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-19": { "1. open": "200.03", "2. high": "201.26", "3. low": "197.521", "4. close": "199.51", "5. adjusted close": "111.78018807143685", "6. volume": "5762900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-18": { "1. open": "202.43", "2. high": "204.07", "3. low": "200.0", "4. close": "200.13", "5. adjusted close": "112.12755771007296", "6. volume": "10153500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-17": { "1. open": "204.57", "2. high": "207.64", "3. low": "204.15", "4. close": "207.45", "5. adjusted close": "116.22876054042192", "6. volume": "6065500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-16": { "1. open": "204.74", "2. high": "205.97", "3. low": "202.72", "4. close": "202.72", "5. adjusted close": "113.5786663617948", "6. volume": "3826600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-13": { "1. open": "204.32", "2. high": "204.6499", "3. low": "202.8", "4. close": "202.8", "5. adjusted close": "113.62348825065108", "6. volume": "3767000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-12": { "1. open": "202.8", "2. high": "205.56", "3. low": "202.64", "4. close": "205.32", "5. adjusted close": "115.03537774962365", "6. volume": "2929600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-11": { "1. open": "203.99", "2. high": "204.32", "3. low": "202.4593", "4. close": "202.58", "5. adjusted close": "113.50022805629632", "6. volume": "3366200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-10": { "1. open": "204.94", "2. high": "205.74", "3. low": "202.17", "4. close": "202.33", "5. adjusted close": "113.36015965362047", "6. volume": "4132900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-09": { "1. open": "204.4", "2. high": "206.17", "3. low": "203.37", "4. close": "204.94", "5. adjusted close": "114.82247377755637", "6. volume": "3326900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-05": { "1. open": "205.15", "2. high": "205.68", "3. low": "204.46", "4. close": "205.47", "5. adjusted close": "115.11941879122917", "6. volume": "3809000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-04": { "1. open": "206.22", "2. high": "206.9802", "3. low": "205.19", "4. close": "206.05", "5. adjusted close": "115.44437748543716", "6. volume": "4404000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-03": { "1. open": "209.31", "2. high": "210.69", "3. low": "208.54", "4. close": "209.5", "5. adjusted close": "117.37732144236391", "6. volume": "4091500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-02": { "1. open": "208.96", "2. high": "209.69", "3. low": "208.09", "4. close": "209.47", "5. adjusted close": "117.3605132340428", "6. volume": "3387900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-30": { "1. open": "208.74", "2. high": "209.12", "3. low": "208.012", "4. close": "208.65", "5. adjusted close": "116.901088873266", "6. volume": "3215200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-29": { "1. open": "206.09", "2. high": "208.5", "3. low": "206.02", "4. close": "208.27", "5. adjusted close": "116.68818490119871", "6. volume": "3403700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-28": { "1. open": "207.44", "2. high": "208.69", "3. low": "206.27", "4. close": "207.29", "5. adjusted close": "116.13911676270936", "6. volume": "3265700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-27": { "1. open": "208.46", "2. high": "208.66", "3. low": "207.0", "4. close": "207.18", "5. adjusted close": "116.077486665532", "6. volume": "2704500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-26": { "1. open": "206.45", "2. high": "207.92", "3. low": "206.32", "4. close": "207.77", "5. adjusted close": "116.40804809584701", "6. volume": "3418200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-23": { "1. open": "205.89", "2. high": "205.96", "3. low": "204.56", "4. close": "205.48", "5. adjusted close": "115.1250215273362", "6. volume": "3036200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-22": { "1. open": "204.0", "2. high": "205.99", "3. low": "203.96", "4. close": "205.49", "5. adjusted close": "115.13062426344324", "6. volume": "3307800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-21": { "1. open": "204.32", "2. high": "205.77", "3. low": "204.3", "4. close": "204.69", "5. adjusted close": "114.6824053748805", "6. volume": "3329900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-20": { "1. open": "204.74", "2. high": "205.0", "3. low": "203.702", "4. close": "204.25", "5. adjusted close": "114.43588498617102", "6. volume": "3695100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-19": { "1. open": "205.71", "2. high": "206.53", "3. low": "204.5", "4. close": "205.72", "5. adjusted close": "115.25948719390502", "6. volume": "3763200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-16": { "1. open": "207.03", "2. high": "207.52", "3. low": "206.01", "4. close": "206.01", "5. adjusted close": "115.421966541009", "6. volume": "9637000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-15": { "1. open": "204.94", "2. high": "206.18", "3. low": "204.74", "4. close": "206.0", "5. adjusted close": "115.41636380490198", "6. volume": "3621100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-14": { "1. open": "203.78", "2. high": "205.15", "3. low": "203.64", "4. close": "204.72", "5. adjusted close": "114.69921358320161", "6. volume": "4602300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-13": { "1. open": "201.72", "2. high": "203.9", "3. low": "201.6107", "4. close": "203.78", "5. adjusted close": "114.17255638914041", "6. volume": "4866000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-12": { "1. open": "200.93", "2. high": "201.57", "3. low": "200.23", "4. close": "201.0", "5. adjusted close": "112.61499575138494", "6. volume": "3119700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-09": { "1. open": "199.98", "2. high": "201.1", "3. low": "199.72", "4. close": "200.62", "5. adjusted close": "112.40209177931764", "6. volume": "3178200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-08": { "1. open": "199.24", "2. high": "199.99", "3. low": "198.65", "4. close": "199.81", "5. adjusted close": "111.94827015464789", "6. volume": "3145800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-07": { "1. open": "198.09", "2. high": "198.57", "3. low": "197.31", "4. close": "197.77", "5. adjusted close": "110.80531198881293", "6. volume": "3346900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-06": { "1. open": "199.14", "2. high": "199.64", "3. low": "196.812", "4. close": "197.26", "5. adjusted close": "110.5195724473542", "6. volume": "5214700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-05": { "1. open": "198.36", "2. high": "201.19", "3. low": "198.3", "4. close": "200.66", "5. adjusted close": "112.42450272374577", "6. volume": "6938000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-02": { "1. open": "197.1", "2. high": "198.89", "3. low": "197.06", "4. close": "198.81", "5. adjusted close": "111.38799654394448", "6. volume": "3727400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-01": { "1. open": "197.23", "2. high": "198.47", "3. low": "196.93", "4. close": "197.53", "5. adjusted close": "110.67084632224412", "6. volume": "3560300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-29": { "1. open": "197.86", "2. high": "199.17", "3. low": "196.45", "4. close": "196.73", "5. adjusted close": "110.22262743368138", "6. volume": "5117100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-28": { "1. open": "197.75", "2. high": "198.96", "3. low": "197.4322", "4. close": "197.98", "5. adjusted close": "110.92296944706064", "6. volume": "3167400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-27": { "1. open": "196.78", "2. high": "198.71", "3. low": "196.1", "4. close": "197.53", "5. adjusted close": "110.67084632224412", "6. volume": "3758400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-24": { "1. open": "198.38", "2. high": "198.56", "3. low": "196.61", "4. close": "197.76", "5. adjusted close": "110.7997092527059", "6. volume": "3353200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-23": { "1. open": "193.87", "2. high": "199.23", "3. low": "193.28", "4. close": "197.61", "5. adjusted close": "110.7156682111004", "6. volume": "8032700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-22": { "1. open": "193.03", "2. high": "194.74", "3. low": "192.75", "4. close": "193.87", "5. adjusted close": "108.62024490706965", "6. volume": "3275800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-21": { "1. open": "193.73", "2. high": "194.24", "3. low": "192.46", "4. close": "193.39", "5. adjusted close": "108.351313573932", "6. volume": "3293600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-17": { "1. open": "193.71", "2. high": "193.86", "3. low": "192.3", "4. close": "193.42", "5. adjusted close": "108.3681217822531", "6. volume": "3746500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-16": { "1. open": "192.61", "2. high": "193.25", "3. low": "192.0", "4. close": "193.02", "5. adjusted close": "108.14401233797174", "6. volume": "3525500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-15": { "1. open": "192.31", "2. high": "193.44", "3. low": "191.26", "4. close": "192.25", "5. adjusted close": "107.71260165773012", "6. volume": "4020900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-14": { "1. open": "191.76", "2. high": "192.6", "3. low": "190.831", "4. close": "192.22", "5. adjusted close": "107.69579344940902", "6. volume": "3398100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-13": { "1. open": "193.31", "2. high": "193.69", "3. low": "191.74", "4. close": "192.62", "5. adjusted close": "107.91990289369038", "6. volume": "2458800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-10": { "1. open": "191.76", "2. high": "192.43", "3. low": "191.28", "4. close": "192.42", "5. adjusted close": "107.8078481715497", "6. volume": "3391100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-09": { "1. open": "193.03", "2. high": "194.46", "3. low": "192.55", "4. close": "193.13", "5. adjusted close": "108.20564243514912", "6. volume": "3876400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-08": { "1. open": "192.78", "2. high": "193.58", "3. low": "191.73", "4. close": "192.95", "5. adjusted close": "108.1047931852225", "6. volume": "3803800", "7. dividend amount": "0.7500", "8. split coefficient": "1.0" }, "2012-02-07": { "1. open": "192.45", "2. high": "194.14", "3. low": "191.97", "4. close": "193.35", "5. adjusted close": "107.90945669779437", "6. volume": "3433000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-06": { "1. open": "192.48", "2. high": "193.76", "3. low": "192.0", "4. close": "192.82", "5. adjusted close": "107.61366144540321", "6. volume": "3639800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-03": { "1. open": "192.93", "2. high": "194.13", "3. low": "192.54", "4. close": "193.64", "5. adjusted close": "108.07130693023481", "6. volume": "4521700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-02": { "1. open": "192.72", "2. high": "193.33", "3. low": "191.33", "4. close": "191.53", "5. adjusted close": "106.89370696316813", "6. volume": "3907300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-01": { "1. open": "193.21", "2. high": "194.81", "3. low": "192.41", "4. close": "192.62", "5. adjusted close": "107.50204059544429", "6. volume": "5088800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-31": { "1. open": "193.09", "2. high": "193.1", "3. low": "191.0", "4. close": "192.6", "5. adjusted close": "107.49087851044838", "6. volume": "4826800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-30": { "1. open": "189.39", "2. high": "192.73", "3. low": "188.22", "4. close": "192.5", "5. adjusted close": "107.43506808546893", "6. volume": "4359000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-27": { "1. open": "190.01", "2. high": "191.77", "3. low": "189.81", "4. close": "190.46", "5. adjusted close": "106.29653541588786", "6. volume": "3360400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-26": { "1. open": "191.79", "2. high": "192.79", "3. low": "190.47", "4. close": "190.98", "5. adjusted close": "106.58674962578107", "6. volume": "4004700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-25": { "1. open": "191.33", "2. high": "192.2399", "3. low": "189.61", "4. close": "191.73", "5. adjusted close": "107.00532781312704", "6. volume": "4359700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-24": { "1. open": "188.63", "2. high": "192.305", "3. low": "188.5241", "4. close": "191.93", "5. adjusted close": "107.11694866308598", "6. volume": "5345700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-23": { "1. open": "187.91", "2. high": "190.52", "3. low": "187.67", "4. close": "189.98", "5. adjusted close": "106.02864537598641", "6. volume": "5751700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-20": { "1. open": "185.77", "2. high": "188.97", "3. low": "184.75", "4. close": "188.52", "5. adjusted close": "105.21381317128625", "6. volume": "12849700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-19": { "1. open": "181.79", "2. high": "182.3599", "3. low": "180.35", "4. close": "180.52", "5. adjusted close": "100.7489791729291", "6. volume": "8567200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-18": { "1. open": "179.83", "2. high": "181.6", "3. low": "179.5", "4. close": "181.07", "5. adjusted close": "101.05593651031614", "6. volume": "4600600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-17": { "1. open": "180.36", "2. high": "182.0", "3. low": "179.32", "4. close": "180.0", "5. adjusted close": "100.45876496303588", "6. volume": "6003400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-13": { "1. open": "179.48", "2. high": "179.61", "3. low": "177.3472", "4. close": "179.16", "5. adjusted close": "99.98995739320837", "6. volume": "5279200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-12": { "1. open": "181.86", "2. high": "181.91", "3. low": "178.38", "4. close": "180.55", "5. adjusted close": "100.76572230042294", "6. volume": "6881000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-11": { "1. open": "180.73", "2. high": "182.81", "3. low": "180.5", "4. close": "182.32", "5. adjusted close": "101.75356682255945", "6. volume": "4110800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-10": { "1. open": "183.23", "2. high": "183.72", "3. low": "181.2", "4. close": "181.31", "5. adjusted close": "101.18988153026686", "6. volume": "5161000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-09": { "1. open": "182.2", "2. high": "182.27", "3. low": "180.27", "4. close": "181.59", "5. adjusted close": "101.34615072020937", "6. volume": "5201200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-06": { "1. open": "184.39", "2. high": "184.48", "3. low": "182.31", "4. close": "182.54", "5. adjusted close": "101.87634975751428", "6. volume": "4897100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-05": { "1. open": "184.81", "2. high": "185.03", "3. low": "183.1", "4. close": "184.66", "5. adjusted close": "103.05953076707891", "6. volume": "4463100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-04": { "1. open": "185.57", "2. high": "186.33", "3. low": "184.94", "4. close": "185.54", "5. adjusted close": "103.5506625068982", "6. volume": "4346700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-03": { "1. open": "186.73", "2. high": "188.71", "3. low": "186.0", "4. close": "186.3", "5. adjusted close": "103.97482173674214", "6. volume": "5646000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-30": { "1. open": "186.33", "2. high": "186.48", "3. low": "183.85", "4. close": "183.88", "5. adjusted close": "102.6242094522391", "6. volume": "3530900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-29": { "1. open": "184.07", "2. high": "186.23", "3. low": "184.01", "4. close": "186.18", "5. adjusted close": "103.90784922676679", "6. volume": "2941600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-28": { "1. open": "185.19", "2. high": "185.4", "3. low": "183.34", "4. close": "183.99", "5. adjusted close": "102.6856009197165", "6. volume": "2872000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-27": { "1. open": "184.97", "2. high": "185.85", "3. low": "184.39", "4. close": "184.95", "5. adjusted close": "103.22138099951935", "6. volume": "2775200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-23": { "1. open": "183.11", "2. high": "184.85", "3. low": "181.89", "4. close": "184.75", "5. adjusted close": "103.10976014956044", "6. volume": "3052300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-22": { "1. open": "182.71", "2. high": "182.8", "3. low": "181.0", "4. close": "182.04", "5. adjusted close": "101.59729763261694", "6. volume": "5052000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-21": { "1. open": "183.22", "2. high": "183.5", "3. low": "179.04", "4. close": "181.47", "5. adjusted close": "101.27917821023401", "6. volume": "9282500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-20": { "1. open": "185.5", "2. high": "187.33", "3. low": "184.755", "4. close": "187.24", "5. adjusted close": "104.4994397315491", "6. volume": "4740100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-19": { "1. open": "184.51", "2. high": "184.69", "3. low": "182.25", "4. close": "182.89", "5. adjusted close": "102.0716862449424", "6. volume": "5039900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-16": { "1. open": "188.01", "2. high": "188.01", "3. low": "181.91", "4. close": "183.57", "5. adjusted close": "102.45119713480275", "6. volume": "11849400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-15": { "1. open": "190.48", "2. high": "191.2", "3. low": "186.89", "4. close": "187.48", "5. adjusted close": "104.6333847514998", "6. volume": "4474500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-14": { "1. open": "189.84", "2. high": "190.28", "3. low": "188.0", "4. close": "188.72", "5. adjusted close": "105.32543402124517", "6. volume": "5057700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-13": { "1. open": "193.46", "2. high": "194.3", "3. low": "190.64", "4. close": "191.15", "5. adjusted close": "106.68162734824617", "6. volume": "5008400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-12": { "1. open": "193.64", "2. high": "193.9", "3. low": "191.22", "4. close": "192.18", "5. adjusted close": "107.25647472553464", "6. volume": "3796100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-09": { "1. open": "192.91", "2. high": "194.87", "3. low": "192.4", "4. close": "194.56", "5. adjusted close": "108.5847628400459", "6. volume": "4847900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-08": { "1. open": "192.48", "2. high": "193.8", "3. low": "191.07", "4. close": "191.58", "5. adjusted close": "106.92161217565786", "6. volume": "4369000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-07": { "1. open": "191.99", "2. high": "194.9", "3. low": "191.28", "4. close": "194.05", "5. adjusted close": "108.30012967265063", "6. volume": "5081700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-06": { "1. open": "190.65", "2. high": "193.53", "3. low": "190.32", "4. close": "192.94", "5. adjusted close": "107.68063395537857", "6. volume": "4144900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-05": { "1. open": "191.18", "2. high": "193.61", "3. low": "190.38", "4. close": "190.84", "5. adjusted close": "106.50861503080982", "6. volume": "5699400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-02": { "1. open": "189.92", "2. high": "191.33", "3. low": "189.45", "4. close": "189.66", "5. adjusted close": "105.85005201605213", "6. volume": "4962200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-01": { "1. open": "187.01", "2. high": "189.99", "3. low": "186.77", "4. close": "189.45", "5. adjusted close": "105.73285012359526", "6. volume": "4858800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-30": { "1. open": "184.57", "2. high": "188.35", "3. low": "184.21", "4. close": "188.0", "5. adjusted close": "104.92359896139303", "6. volume": "7836800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-29": { "1. open": "182.02", "2. high": "183.31", "3. low": "180.84", "4. close": "180.94", "5. adjusted close": "100.98338295784285", "6. volume": "3661600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-28": { "1. open": "182.71", "2. high": "182.93", "3. low": "180.67", "4. close": "182.21", "5. adjusted close": "101.69217535508204", "6. volume": "4524200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-25": { "1. open": "178.01", "2. high": "179.56", "3. low": "177.06", "4. close": "177.06", "5. adjusted close": "98.81793846863962", "6. volume": "2232800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-23": { "1. open": "180.67", "2. high": "181.49", "3. low": "177.52", "4. close": "177.95", "5. adjusted close": "99.31465125095686", "6. volume": "4800900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-22": { "1. open": "182.22", "2. high": "182.98", "3. low": "180.29", "4. close": "181.31", "5. adjusted close": "101.18988153026686", "6. volume": "4178600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-21": { "1. open": "183.37", "2. high": "183.96", "3. low": "180.0", "4. close": "181.48", "5. adjusted close": "101.28475925273194", "6. volume": "5145100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-18": { "1. open": "186.71", "2. high": "186.97", "3. low": "184.66", "4. close": "185.24", "5. adjusted close": "103.38323123195981", "6. volume": "4440900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-17": { "1. open": "186.81", "2. high": "188.83", "3. low": "183.39", "4. close": "185.73", "5. adjusted close": "103.65670231435918", "6. volume": "5840500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-16": { "1. open": "187.82", "2. high": "189.9", "3. low": "186.3", "4. close": "186.62", "5. adjusted close": "104.15341509667643", "6. volume": "4616800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-15": { "1. open": "187.49", "2. high": "189.97", "3. low": "185.64", "4. close": "188.75", "5. adjusted close": "105.34217714873901", "6. volume": "4585300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-14": { "1. open": "189.17", "2. high": "189.84", "3. low": "186.85", "4. close": "187.35", "5. adjusted close": "104.56083119902651", "6. volume": "6038600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-11": { "1. open": "185.27", "2. high": "187.83", "3. low": "185.14", "4. close": "187.38", "5. adjusted close": "104.57757432652035", "6. volume": "3665300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-10": { "1. open": "183.58", "2. high": "184.77", "3. low": "181.87", "4. close": "183.35", "5. adjusted close": "102.32841419984793", "6. volume": "3881600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-09": { "1. open": "184.2", "2. high": "185.24", "3. low": "181.16", "4. close": "182.24", "5. adjusted close": "101.70891848257588", "6. volume": "5494800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-08": { "1. open": "187.48", "2. high": "187.88", "3. low": "185.51", "4. close": "187.25", "5. adjusted close": "104.50502077404704", "6. volume": "4330600", "7. dividend amount": "0.7500", "8. split coefficient": "1.0" }, "2011-11-07": { "1. open": "186.22", "2. high": "187.73", "3. low": "184.75", "4. close": "187.32", "5. adjusted close": "104.12702389039623", "6. volume": "3530800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-04": { "1. open": "186.27", "2. high": "187.14", "3. low": "184.74", "4. close": "186.38", "5. adjusted close": "103.60449878652601", "6. volume": "3237600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-03": { "1. open": "185.13", "2. high": "187.78", "3. low": "184.02", "4. close": "187.3", "5. adjusted close": "104.11590633499475", "6. volume": "4953500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-02": { "1. open": "184.0", "2. high": "185.25", "3. low": "183.03", "4. close": "183.92", "5. adjusted close": "102.23703947214219", "6. volume": "4136600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-01": { "1. open": "181.55", "2. high": "183.26", "3. low": "180.74", "4. close": "181.35", "5. adjusted close": "100.80843360305016", "6. volume": "5881200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-31": { "1. open": "185.59", "2. high": "186.91", "3. low": "184.63", "4. close": "184.63", "5. adjusted close": "102.63171268889525", "6. volume": "4710000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-28": { "1. open": "185.57", "2. high": "188.07", "3. low": "185.28", "4. close": "187.45", "5. adjusted close": "104.19928800050594", "6. volume": "5009800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-27": { "1. open": "184.99", "2. high": "187.0", "3. low": "183.18", "4. close": "186.34", "5. adjusted close": "103.58226367572301", "6. volume": "7057800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-26": { "1. open": "181.74", "2. high": "182.28", "3. low": "179.03", "4. close": "181.97", "5. adjusted close": "101.15307782049649", "6. volume": "5387700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-25": { "1. open": "181.66", "2. high": "182.97", "3. low": "180.01", "4. close": "180.36", "5. adjusted close": "100.2581146106762", "6. volume": "5373100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-24": { "1. open": "181.51", "2. high": "183.39", "3. low": "180.62", "4. close": "182.25", "5. adjusted close": "101.30872359611742", "6. volume": "5890600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-21": { "1. open": "179.11", "2. high": "181.67", "3. low": "178.75", "4. close": "181.63", "5. adjusted close": "100.96407937867109", "6. volume": "8054200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-20": { "1. open": "178.13", "2. high": "179.24", "3. low": "176.17", "4. close": "177.25", "5. adjusted close": "98.52933474574382", "6. volume": "7513800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-19": { "1. open": "179.68", "2. high": "179.81", "3. low": "177.01", "4. close": "177.39", "5. adjusted close": "98.60715763355428", "6. volume": "6708300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-18": { "1. open": "178.0", "2. high": "179.38", "3. low": "176.25", "4. close": "178.9", "5. adjusted close": "99.44653306636711", "6. volume": "15729400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-17": { "1. open": "189.71", "2. high": "190.16", "3. low": "185.9", "4. close": "186.59", "5. adjusted close": "103.7212331182417", "6. volume": "8790300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-14": { "1. open": "188.19", "2. high": "190.53", "3. low": "187.7314", "4. close": "190.53", "5. adjusted close": "105.91139153233608", "6. volume": "5368200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-13": { "1. open": "184.97", "2. high": "187.5", "3. low": "184.5", "4. close": "186.82", "5. adjusted close": "103.84908500535887", "6. volume": "4399200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-12": { "1. open": "186.08", "2. high": "188.0", "3. low": "185.65", "4. close": "186.12", "5. adjusted close": "103.45997056630658", "6. volume": "5338200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-11": { "1. open": "184.59", "2. high": "186.0", "3. low": "184.11", "4. close": "185.0", "5. adjusted close": "102.83738746382289", "6. volume": "5330500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-10": { "1. open": "183.0", "2. high": "186.63", "3. low": "182.9", "4. close": "186.62", "5. adjusted close": "103.73790945134394", "6. volume": "5784800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-07": { "1. open": "182.32", "2. high": "183.72", "3. low": "181.64", "4. close": "182.39", "5. adjusted close": "101.38654648392787", "6. volume": "6842600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-06": { "1. open": "176.81", "2. high": "181.99", "3. low": "175.66", "4. close": "181.69", "5. adjusted close": "100.99743204487558", "6. volume": "7180900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-05": { "1. open": "174.57", "2. high": "177.2961", "3. low": "172.68", "4. close": "176.85", "5. adjusted close": "98.30698363771394", "6. volume": "5851700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-04": { "1. open": "171.54", "2. high": "175.07", "3. low": "168.88", "4. close": "174.74", "5. adjusted close": "97.1340815428563", "6. volume": "9200000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-03": { "1. open": "174.36", "2. high": "177.92", "3. low": "173.04", "4. close": "173.29", "5. adjusted close": "96.32805877624794", "6. volume": "9042600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-30": { "1. open": "176.01", "2. high": "178.27", "3. low": "174.75", "4. close": "174.87", "5. adjusted close": "97.206345652966", "6. volume": "7807400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-29": { "1. open": "179.69", "2. high": "180.91", "3. low": "175.53", "4. close": "179.17", "5. adjusted close": "99.59662006428728", "6. volume": "6944300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-28": { "1. open": "177.97", "2. high": "180.75", "3. low": "177.08", "4. close": "177.55", "5. adjusted close": "98.69609807676625", "6. volume": "7732200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-27": { "1. open": "176.82", "2. high": "179.62", "3. low": "176.43", "4. close": "177.71", "5. adjusted close": "98.7850385199782", "6. volume": "7638800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-26": { "1. open": "170.96", "2. high": "174.7", "3. low": "169.86", "4. close": "174.51", "5. adjusted close": "97.00622965573909", "6. volume": "6745700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-23": { "1. open": "166.99", "2. high": "169.54", "3. low": "165.76", "4. close": "169.34", "5. adjusted close": "94.1323415844528", "6. volume": "5586600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-22": { "1. open": "168.33", "2. high": "169.97", "3. low": "166.5", "4. close": "168.62", "5. adjusted close": "93.73210958999901", "6. volume": "8195600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-21": { "1. open": "175.0", "2. high": "177.67", "3. low": "172.62", "4. close": "173.02", "5. adjusted close": "96.17797177832777", "6. volume": "7043100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-20": { "1. open": "173.57", "2. high": "177.43", "3. low": "172.7", "4. close": "174.72", "5. adjusted close": "97.12296398745478", "6. volume": "6209600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-19": { "1. open": "169.5", "2. high": "173.87", "3. low": "169.43", "4. close": "173.13", "5. adjusted close": "96.23911833303599", "6. volume": "4755600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-16": { "1. open": "171.33", "2. high": "172.99", "3. low": "169.74", "4. close": "172.99", "5. adjusted close": "96.16129544522553", "6. volume": "11048100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-15": { "1. open": "168.64", "2. high": "170.16", "3. low": "167.23", "4. close": "170.09", "5. adjusted close": "94.54924991200885", "6. volume": "5464400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-14": { "1. open": "164.01", "2. high": "169.66", "3. low": "161.99", "4. close": "167.24", "5. adjusted close": "92.9649982672959", "6. volume": "6980700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-13": { "1. open": "163.64", "2. high": "163.92", "3. low": "161.54", "4. close": "163.43", "5. adjusted close": "90.84710396331123", "6. volume": "4723800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-12": { "1. open": "159.64", "2. high": "162.44", "3. low": "158.76", "4. close": "162.42", "5. adjusted close": "90.28566741553574", "6. volume": "5247200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-09": { "1. open": "164.57", "2. high": "165.19", "3. low": "160.81", "4. close": "161.37", "5. adjusted close": "89.7019957569573", "6. volume": "6743900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-08": { "1. open": "167.0", "2. high": "169.58", "3. low": "165.1", "4. close": "165.25", "5. adjusted close": "91.85880150484721", "6. volume": "6027200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-07": { "1. open": "167.28", "2. high": "167.9", "3. low": "166.16", "4. close": "167.31", "5. adjusted close": "93.00390971120113", "6. volume": "6796600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-06": { "1. open": "163.06", "2. high": "165.55", "3. low": "162.2", "4. close": "165.11", "5. adjusted close": "91.78097861703675", "6. volume": "5761200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-02": { "1. open": "167.69", "2. high": "168.93", "3. low": "166.0", "4. close": "166.98", "5. adjusted close": "92.82047004707647", "6. volume": "4979100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-01": { "1. open": "172.71", "2. high": "173.68", "3. low": "170.12", "4. close": "170.33", "5. adjusted close": "94.68266057682678", "6. volume": "5463900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-31": { "1. open": "173.29", "2. high": "173.72", "3. low": "170.71", "4. close": "171.91", "5. adjusted close": "95.56094745354483", "6. volume": "6074200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-30": { "1. open": "172.06", "2. high": "173.51", "3. low": "170.88", "4. close": "172.51", "5. adjusted close": "95.89447411558966", "6. volume": "4477700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-29": { "1. open": "170.58", "2. high": "172.72", "3. low": "170.36", "4. close": "172.62", "5. adjusted close": "95.95562067029788", "6. volume": "5293400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-26": { "1. open": "164.85", "2. high": "169.33", "3. low": "163.28", "4. close": "169.14", "5. adjusted close": "94.02116603043785", "6. volume": "6438200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-25": { "1. open": "167.52", "2. high": "168.53", "3. low": "164.85", "4. close": "165.58", "5. adjusted close": "92.04224116897187", "6. volume": "6751600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-24": { "1. open": "164.13", "2. high": "166.83", "3. low": "163.35", "4. close": "166.76", "5. adjusted close": "92.69817693766002", "6. volume": "6427000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-23": { "1. open": "160.65", "2. high": "164.59", "3. low": "159.53", "4. close": "164.32", "5. adjusted close": "91.34183517867771", "6. volume": "6923300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-22": { "1. open": "161.35", "2. high": "161.68", "3. low": "157.62", "4. close": "158.98", "5. adjusted close": "88.37344788647871", "6. volume": "7249100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-19": { "1. open": "162.17", "2. high": "163.94", "3. low": "157.13", "4. close": "157.54", "5. adjusted close": "87.57298389757112", "6. volume": "14068600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-18": { "1. open": "166.32", "2. high": "166.46", "3. low": "160.16", "4. close": "163.83", "5. adjusted close": "91.06945507134111", "6. volume": "15082600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-17": { "1. open": "171.57", "2. high": "172.99", "3. low": "169.89", "4. close": "171.48", "5. adjusted close": "95.32192001241269", "6. volume": "5129700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-16": { "1. open": "172.19", "2. high": "172.19", "3. low": "169.0", "4. close": "171.24", "5. adjusted close": "95.18850934759477", "6. volume": "5585400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-15": { "1. open": "171.32", "2. high": "174.0", "3. low": "170.39", "4. close": "172.99", "5. adjusted close": "96.16129544522553", "6. volume": "7645400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-12": { "1. open": "168.5", "2. high": "169.38", "3. low": "165.83", "4. close": "168.2", "5. adjusted close": "93.49864092656762", "6. volume": "5187000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-11": { "1. open": "164.1", "2. high": "168.77", "3. low": "162.94", "4. close": "166.73", "5. adjusted close": "92.68150060455778", "6. volume": "9175600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-10": { "1. open": "168.18", "2. high": "169.23", "3. low": "161.85", "4. close": "162.54", "5. adjusted close": "90.35237274794471", "6. volume": "13993600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-09": { "1. open": "167.46", "2. high": "171.05", "3. low": "162.0", "4. close": "170.61", "5. adjusted close": "94.8383063524477", "6. volume": "12517600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-08": { "1. open": "168.83", "2. high": "172.61", "3. low": "166.0", "4. close": "166.22", "5. adjusted close": "92.39800294181968", "6. volume": "15804900", "7. dividend amount": "0.7500", "8. split coefficient": "1.0" }, "2011-08-05": { "1. open": "172.1", "2. high": "174.22", "3. low": "166.52", "4. close": "172.98", "5. adjusted close": "95.72382193732986", "6. volume": "11871800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-04": { "1. open": "176.5", "2. high": "177.92", "3. low": "171.18", "4. close": "171.48", "5. adjusted close": "94.8937506406135", "6. volume": "11022300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-03": { "1. open": "177.67", "2. high": "179.23", "3. low": "175.41", "4. close": "178.83", "5. adjusted close": "98.96109999452365", "6. volume": "6722000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-02": { "1. open": "179.95", "2. high": "182.29", "3. low": "177.86", "4. close": "178.05", "5. adjusted close": "98.52946292023115", "6. volume": "5770400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-01": { "1. open": "182.6", "2. high": "183.69", "3. low": "178.5", "4. close": "180.75", "5. adjusted close": "100.02359125432058", "6. volume": "5842700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-29": { "1. open": "180.26", "2. high": "183.43", "3. low": "179.73", "4. close": "181.85", "5. adjusted close": "100.6323102052459", "6. volume": "6665600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-28": { "1. open": "181.06", "2. high": "183.27", "3. low": "180.88", "4. close": "181.8", "5. adjusted close": "100.60464116202203", "6. volume": "4478800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-27": { "1. open": "182.01", "2. high": "182.91", "3. low": "180.93", "4. close": "181.35", "5. adjusted close": "100.35561977300712", "6. volume": "5806800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-26": { "1. open": "182.94", "2. high": "184.05", "3. low": "182.65", "4. close": "182.93", "5. adjusted close": "101.22996153888168", "6. volume": "4356200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-25": { "1. open": "183.89", "2. high": "184.96", "3. low": "183.28", "4. close": "183.7", "5. adjusted close": "101.65606480452941", "6. volume": "4987000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-22": { "1. open": "184.64", "2. high": "185.63", "3. low": "184.26", "4. close": "185.18", "5. adjusted close": "102.4750684839562", "6. volume": "4516100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-21": { "1. open": "183.59", "2. high": "185.5", "3. low": "182.9", "4. close": "184.9", "5. adjusted close": "102.32012184190249", "6. volume": "4958400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-20": { "1. open": "183.84", "2. high": "184.42", "3. low": "183.0", "4. close": "183.65", "5. adjusted close": "101.62839576130553", "6. volume": "5901100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-19": { "1. open": "178.74", "2. high": "185.21", "3. low": "178.65", "4. close": "185.21", "5. adjusted close": "102.49166990989055", "6. volume": "13245600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-18": { "1. open": "174.73", "2. high": "176.46", "3. low": "173.58", "4. close": "175.28", "5. adjusted close": "96.99659792562828", "6. volume": "8879700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-15": { "1. open": "175.08", "2. high": "175.94", "3. low": "174.07", "4. close": "175.54", "5. adjusted close": "97.14047695039244", "6. volume": "5347100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-14": { "1. open": "174.4", "2. high": "176.1", "3. low": "173.84", "4. close": "174.23", "5. adjusted close": "96.41554801792682", "6. volume": "4613100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-13": { "1. open": "174.9", "2. high": "176.32", "3. low": "174.0", "4. close": "174.32", "5. adjusted close": "96.4653522957298", "6. volume": "4074800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-12": { "1. open": "174.93", "2. high": "175.37", "3. low": "173.89", "4. close": "174.05", "5. adjusted close": "96.31593946232087", "6. volume": "5036800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-11": { "1. open": "174.9", "2. high": "176.15", "3. low": "174.61", "4. close": "174.99", "5. adjusted close": "96.8361174749298", "6. volume": "4766500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-08": { "1. open": "175.49", "2. high": "176.49", "3. low": "175.01", "4. close": "176.49", "5. adjusted close": "97.66618877164613", "6. volume": "4399900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-07": { "1. open": "176.78", "2. high": "177.27", "3. low": "176.12", "4. close": "176.48", "5. adjusted close": "97.66065496300135", "6. volume": "5905600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-06": { "1. open": "175.19", "2. high": "177.77", "3. low": "175.09", "4. close": "177.71", "5. adjusted close": "98.34131342630877", "6. volume": "5885900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-05": { "1. open": "173.52", "2. high": "175.4309", "3. low": "173.52", "4. close": "175.43", "5. adjusted close": "97.07960505529992", "6. volume": "4586500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-01": { "1. open": "171.61", "2. high": "174.65", "3. low": "171.49", "4. close": "174.54", "5. adjusted close": "96.58709608591487", "6. volume": "5181700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-30": { "1. open": "171.11", "2. high": "172.4468", "3. low": "170.75", "4. close": "171.55", "5. adjusted close": "94.93248730112695", "6. volume": "5105200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-29": { "1. open": "170.61", "2. high": "170.86", "3. low": "169.82", "4. close": "170.54", "5. adjusted close": "94.3735726280046", "6. volume": "3817100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-28": { "1. open": "168.33", "2. high": "170.7", "3. low": "168.01", "4. close": "170.01", "5. adjusted close": "94.08028076983149", "6. volume": "4850000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-27": { "1. open": "165.74", "2. high": "168.24", "3. low": "165.21", "4. close": "167.62", "5. adjusted close": "92.7577005037301", "6. volume": "4446700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-24": { "1. open": "165.85", "2. high": "165.94", "3. low": "164.57", "4. close": "165.07", "5. adjusted close": "91.3465792993123", "6. volume": "4402600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-23": { "1. open": "164.06", "2. high": "166.73", "3. low": "163.8", "4. close": "166.12", "5. adjusted close": "91.92762920701375", "6. volume": "5271500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-22": { "1. open": "165.59", "2. high": "166.81", "3. low": "165.1", "4. close": "165.68", "5. adjusted close": "91.68414162664362", "6. volume": "3960500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-21": { "1. open": "165.2", "2. high": "166.75", "3. low": "164.0", "4. close": "166.22", "5. adjusted close": "91.9829672934615", "6. volume": "5387300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-20": { "1. open": "163.7", "2. high": "165.61", "3. low": "163.59", "4. close": "165.02", "5. adjusted close": "91.31891025608843", "6. volume": "3956100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-17": { "1. open": "164.24", "2. high": "165.1", "3. low": "163.58", "4. close": "164.44", "5. adjusted close": "90.99794935469143", "6. volume": "7149700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-16": { "1. open": "162.06", "2. high": "163.63", "3. low": "161.78", "4. close": "162.67", "5. adjusted close": "90.01846522456613", "6. volume": "4861100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-15": { "1. open": "162.75", "2. high": "163.41", "3. low": "161.52", "4. close": "162.33", "5. adjusted close": "89.83031573064376", "6. volume": "5225600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-14": { "1. open": "163.87", "2. high": "164.57", "3. low": "163.65", "4. close": "164.12", "5. adjusted close": "90.82086747805862", "6. volume": "7050000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-13": { "1. open": "164.44", "2. high": "164.46", "3. low": "162.73", "4. close": "163.17", "5. adjusted close": "90.29515565680491", "6. volume": "5099200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-10": { "1. open": "164.57", "2. high": "164.84", "3. low": "162.87", "4. close": "163.18", "5. adjusted close": "90.3006894654497", "6. volume": "4683300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-09": { "1. open": "165.01", "2. high": "165.96", "3. low": "164.76", "4. close": "164.84", "5. adjusted close": "91.21930170048246", "6. volume": "4299800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-08": { "1. open": "163.27", "2. high": "164.85", "3. low": "163.26", "4. close": "164.34", "5. adjusted close": "90.94261126824368", "6. volume": "3850800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-07": { "1. open": "165.11", "2. high": "165.24", "3. low": "163.61", "4. close": "163.69", "5. adjusted close": "90.58291370633326", "6. volume": "4187000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-06": { "1. open": "164.76", "2. high": "165.58", "3. low": "164.27", "4. close": "164.75", "5. adjusted close": "91.16949742267947", "6. volume": "3619700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-03": { "1. open": "164.3", "2. high": "165.89", "3. low": "164.13", "4. close": "165.05", "5. adjusted close": "91.33551168202276", "6. volume": "5230500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-02": { "1. open": "166.44", "2. high": "167.1", "3. low": "165.71", "4. close": "166.09", "5. adjusted close": "91.91102778107943", "6. volume": "3854100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-01": { "1. open": "168.9", "2. high": "169.58", "3. low": "166.5", "4. close": "166.56", "5. adjusted close": "92.17111678738388", "6. volume": "5134600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-31": { "1. open": "168.44", "2. high": "169.89", "3. low": "167.82", "4. close": "168.93", "5. adjusted close": "93.48262943619572", "6. volume": "9123400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-27": { "1. open": "167.91", "2. high": "168.47", "3. low": "167.0", "4. close": "167.5", "5. adjusted close": "92.69129479999279", "6. volume": "3277600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-26": { "1. open": "167.46", "2. high": "167.5", "3. low": "165.9", "4. close": "167.18", "5. adjusted close": "92.51421292335998", "6. volume": "5771300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-25": { "1. open": "167.63", "2. high": "168.4", "3. low": "167.51", "4. close": "167.75", "5. adjusted close": "92.82964001611218", "6. volume": "3882100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-24": { "1. open": "168.5", "2. high": "168.67", "3. low": "167.51", "4. close": "167.99", "5. adjusted close": "92.9624514235868", "6. volume": "4643600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-23": { "1. open": "168.58", "2. high": "168.69", "3. low": "167.07", "4. close": "168.26", "5. adjusted close": "93.11186425699574", "6. volume": "5144000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-20": { "1. open": "170.4", "2. high": "171.15", "3. low": "169.38", "4. close": "170.16", "5. adjusted close": "94.16328789950312", "6. volume": "4869900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-19": { "1. open": "170.86", "2. high": "171.4", "3. low": "169.32", "4. close": "170.59", "5. adjusted close": "94.40124167122848", "6. volume": "3538300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-18": { "1. open": "170.1", "2. high": "171.19", "3. low": "169.46", "4. close": "170.44", "5. adjusted close": "94.31823454155685", "6. volume": "4154300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-17": { "1. open": "167.85", "2. high": "171.41", "3. low": "166.53", "4. close": "170.5", "5. adjusted close": "94.3514373934255", "6. volume": "8773200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-16": { "1. open": "169.81", "2. high": "170.64", "3. low": "168.31", "4. close": "168.86", "5. adjusted close": "93.44389277568229", "6. volume": "4662200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-13": { "1. open": "171.7", "2. high": "172.15", "3. low": "169.44", "4. close": "169.92", "5. adjusted close": "94.0304764920285", "6. volume": "5167400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-12": { "1. open": "169.65", "2. high": "172.77", "3. low": "168.65", "4. close": "172.24", "5. adjusted close": "95.31432009761647", "6. volume": "5138500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-11": { "1. open": "170.3", "2. high": "170.52", "3. low": "167.82", "4. close": "169.5", "5. adjusted close": "93.79805652894792", "6. volume": "4663200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-10": { "1. open": "169.25", "2. high": "170.9", "3. low": "169.22", "4. close": "170.38", "5. adjusted close": "94.28503168968818", "6. volume": "4934800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-09": { "1. open": "168.39", "2. high": "169.85", "3. low": "168.31", "4. close": "169.1", "5. adjusted close": "93.57670418315689", "6. volume": "3594800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-06": { "1. open": "169.03", "2. high": "170.15", "3. low": "168.24", "4. close": "168.89", "5. adjusted close": "93.4604942016166", "6. volume": "4839400", "7. dividend amount": "0.7500", "8. split coefficient": "1.0" }, "2011-05-05": { "1. open": "170.47", "2. high": "170.87", "3. low": "167.5", "4. close": "168.46", "5. adjusted close": "92.81039173074944", "6. volume": "7332000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-04": { "1. open": "172.36", "2. high": "172.62", "3. low": "169.59", "4. close": "170.62", "5. adjusted close": "94.00040981301478", "6. volume": "6890300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-03": { "1. open": "172.0", "2. high": "173.48", "3. low": "171.23", "4. close": "172.87", "5. adjusted close": "95.24001198204117", "6. volume": "5007700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-02": { "1. open": "172.11", "2. high": "173.54", "3. low": "171.49", "4. close": "172.15", "5. adjusted close": "94.84333928795273", "6. volume": "5396200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-29": { "1. open": "171.1", "2. high": "173.0", "3. low": "170.48", "4. close": "170.58", "5. adjusted close": "93.97837244112098", "6. volume": "5587700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-28": { "1. open": "169.99", "2. high": "171.38", "3. low": "169.7", "4. close": "170.78", "5. adjusted close": "94.08855930058999", "6. volume": "5087700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-27": { "1. open": "168.61", "2. high": "170.59", "3. low": "168.46", "4. close": "170.37", "5. adjusted close": "93.86267623867852", "6. volume": "5299700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-26": { "1. open": "167.99", "2. high": "169.2", "3. low": "167.4", "4. close": "168.49", "5. adjusted close": "92.82691975966979", "6. volume": "7300000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-25": { "1. open": "167.65", "2. high": "168.77", "3. low": "167.23", "4. close": "167.67", "5. adjusted close": "92.37515363584683", "6. volume": "3583800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-21": { "1. open": "165.63", "2. high": "168.45", "3. low": "164.86", "4. close": "168.28", "5. adjusted close": "92.71122355722733", "6. volume": "6158400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-20": { "1. open": "163.1", "2. high": "165.89", "3. low": "162.19", "4. close": "164.75", "5. adjusted close": "90.76642548759925", "6. volume": "10891800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-19": { "1. open": "165.71", "2. high": "166.38", "3. low": "164.44", "4. close": "165.4", "5. adjusted close": "91.12453278087355", "6. volume": "6547100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-18": { "1. open": "164.64", "2. high": "166.16", "3. low": "162.86", "4. close": "165.94", "5. adjusted close": "91.42203730143987", "6. volume": "6160700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-15": { "1. open": "165.0", "2. high": "166.34", "3. low": "164.87", "4. close": "166.21", "5. adjusted close": "91.57078956172305", "6. volume": "5287400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-14": { "1. open": "163.84", "2. high": "165.36", "3. low": "163.16", "4. close": "164.97", "5. adjusted close": "90.88763103301517", "6. volume": "4699100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-13": { "1. open": "163.97", "2. high": "164.93", "3. low": "163.66", "4. close": "163.95", "5. adjusted close": "90.3256780497232", "6. volume": "4181900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-12": { "1. open": "163.36", "2. high": "163.77", "3. low": "162.3", "4. close": "163.25", "5. adjusted close": "89.94002404158165", "6. volume": "3860600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-11": { "1. open": "163.44", "2. high": "164.0", "3. low": "163.11", "4. close": "163.95", "5. adjusted close": "90.3256780497232", "6. volume": "4139000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-08": { "1. open": "164.35", "2. high": "164.38", "3. low": "163.16", "4. close": "164.05", "5. adjusted close": "90.3807714794577", "6. volume": "3324100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-07": { "1. open": "164.1", "2. high": "164.5463", "3. low": "163.28", "4. close": "164.38", "5. adjusted close": "90.56257979758158", "6. volume": "3666700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-06": { "1. open": "164.34", "2. high": "164.75", "3. low": "163.81", "4. close": "164.04", "5. adjusted close": "90.37526213648425", "6. volume": "3774800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-05": { "1. open": "163.81", "2. high": "164.7", "3. low": "163.62", "4. close": "163.99", "5. adjusted close": "90.34771542161701", "6. volume": "3612000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-04": { "1. open": "164.42", "2. high": "164.73", "3. low": "163.58", "4. close": "164.25", "5. adjusted close": "90.49095833892672", "6. volume": "3225100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-01": { "1. open": "163.7", "2. high": "164.42", "3. low": "163.04", "4. close": "164.27", "5. adjusted close": "90.50197702487363", "6. volume": "4381900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-31": { "1. open": "163.4", "2. high": "164.06", "3. low": "163.07", "4. close": "163.07", "5. adjusted close": "89.84085586805953", "6. volume": "3860800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-30": { "1. open": "163.55", "2. high": "163.99", "3. low": "163.02", "4. close": "163.6", "5. adjusted close": "90.13285104565243", "6. volume": "3394100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-29": { "1. open": "161.34", "2. high": "163.09", "3. low": "161.15", "4. close": "162.88", "5. adjusted close": "89.73617835156398", "6. volume": "3456700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-28": { "1. open": "161.54", "2. high": "162.58", "3. low": "161.12", "4. close": "161.37", "5. adjusted close": "88.90426756257294", "6. volume": "3972800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-25": { "1. open": "160.98", "2. high": "162.74", "3. low": "160.76", "4. close": "162.18", "5. adjusted close": "89.35052434342244", "6. volume": "5348100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-24": { "1. open": "160.23", "2. high": "160.71", "3. low": "158.84", "4. close": "160.04", "5. adjusted close": "88.171524947104", "6. volume": "5145800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-23": { "1. open": "158.0", "2. high": "160.08", "3. low": "157.53", "4. close": "159.53", "5. adjusted close": "87.89054845545802", "6. volume": "4782500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-22": { "1. open": "158.56", "2. high": "158.61", "3. low": "157.52", "4. close": "158.0", "5. adjusted close": "87.04761898052007", "6. volume": "4311400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-21": { "1. open": "157.64", "2. high": "159.63", "3. low": "157.07", "4. close": "157.68", "5. adjusted close": "86.87132000536965", "6. volume": "5784000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-18": { "1. open": "156.5", "2. high": "156.95", "3. low": "154.32", "4. close": "155.89", "5. adjusted close": "85.88514761312197", "6. volume": "11450000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-17": { "1. open": "154.0", "2. high": "154.5", "3. low": "152.7", "4. close": "154.18", "5. adjusted close": "84.94304996466194", "6. volume": "7376400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-16": { "1. open": "156.52", "2. high": "156.98", "3. low": "151.71", "4. close": "153.0", "5. adjusted close": "84.29294749379476", "6. volume": "12195300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-15": { "1. open": "157.35", "2. high": "159.64", "3. low": "156.88", "4. close": "159.02", "5. adjusted close": "87.60957196381204", "6. volume": "6475800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-14": { "1. open": "161.16", "2. high": "161.9804", "3. low": "160.09", "4. close": "161.39", "5. adjusted close": "88.91528624851983", "6. volume": "4300500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-11": { "1. open": "162.4", "2. high": "163.24", "3. low": "160.84", "4. close": "162.43", "5. adjusted close": "89.4882579177587", "6. volume": "4271000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-10": { "1. open": "164.64", "2. high": "164.67", "3. low": "161.38", "4. close": "162.02", "5. adjusted close": "89.26237485584723", "6. volume": "7041400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-09": { "1. open": "163.47", "2. high": "167.72", "3. low": "163.28", "4. close": "165.86", "5. adjusted close": "91.37796255765228", "6. volume": "9086600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-08": { "1. open": "159.7", "2. high": "163.43", "3. low": "159.21", "4. close": "162.28", "5. adjusted close": "89.40561777315695", "6. volume": "5384800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-07": { "1. open": "161.6", "2. high": "162.98", "3. low": "158.85", "4. close": "159.93", "5. adjusted close": "88.11092217439605", "6. volume": "5312000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-04": { "1. open": "163.4", "2. high": "164.31", "3. low": "160.65", "4. close": "161.83", "5. adjusted close": "89.15769733935167", "6. volume": "4910700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-03": { "1. open": "161.42", "2. high": "164.0", "3. low": "161.27", "4. close": "163.48", "5. adjusted close": "90.06673892997101", "6. volume": "4057800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-02": { "1. open": "159.43", "2. high": "161.11", "3. low": "159.41", "4. close": "160.16", "5. adjusted close": "88.23763706278541", "6. volume": "3413000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-01": { "1. open": "163.15", "2. high": "163.15", "3. low": "159.88", "4. close": "159.97", "5. adjusted close": "88.13295954628984", "6. volume": "4382800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-28": { "1. open": "162.36", "2. high": "162.99", "3. low": "161.24", "4. close": "161.88", "5. adjusted close": "89.18524405421891", "6. volume": "4773000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-25": { "1. open": "161.06", "2. high": "162.34", "3. low": "160.86", "4. close": "162.28", "5. adjusted close": "89.40561777315695", "6. volume": "4518400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-24": { "1. open": "159.63", "2. high": "161.27", "3. low": "159.03", "4. close": "160.77", "5. adjusted close": "88.57370698416591", "6. volume": "5707500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-23": { "1. open": "161.81", "2. high": "162.68", "3. low": "160.14", "4. close": "160.18", "5. adjusted close": "88.24865574873232", "6. volume": "5998100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-22": { "1. open": "163.57", "2. high": "164.26", "3. low": "161.78", "4. close": "161.95", "5. adjusted close": "89.22380945503306", "6. volume": "5209300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-18": { "1. open": "164.46", "2. high": "164.84", "3. low": "164.1", "4. close": "164.84", "5. adjusted close": "90.81600957436031", "6. volume": "4245000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-17": { "1. open": "163.3", "2. high": "164.67", "3. low": "162.85", "4. close": "164.24", "5. adjusted close": "90.48544899595328", "6. volume": "3230500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-16": { "1. open": "163.33", "2. high": "163.6", "3. low": "162.75", "4. close": "163.4", "5. adjusted close": "90.02266418618342", "6. volume": "3216000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-15": { "1. open": "162.89", "2. high": "163.57", "3. low": "162.52", "4. close": "162.84", "5. adjusted close": "89.71414097967018", "6. volume": "3768700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-14": { "1. open": "164.18", "2. high": "164.38", "3. low": "162.85", "4. close": "163.22", "5. adjusted close": "89.9234960126613", "6. volume": "4129800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-11": { "1. open": "163.98", "2. high": "165.01", "3. low": "163.31", "4. close": "163.85", "5. adjusted close": "90.2705846199887", "6. volume": "5185200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-10": { "1. open": "163.9", "2. high": "165.0", "3. low": "163.18", "4. close": "164.09", "5. adjusted close": "90.40280885135151", "6. volume": "5737800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-09": { "1. open": "165.62", "2. high": "165.97", "3. low": "164.1", "4. close": "164.65", "5. adjusted close": "90.71133205786475", "6. volume": "4633600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-08": { "1. open": "164.82", "2. high": "166.25", "3. low": "164.32", "4. close": "166.05", "5. adjusted close": "91.48264007414784", "6. volume": "5612600", "7. dividend amount": "0.6500", "8. split coefficient": "1.0" }, "2011-02-07": { "1. open": "164.08", "2. high": "164.99", "3. low": "164.02", "4. close": "164.82", "5. adjusted close": "90.45092223767874", "6. volume": "4928100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-04": { "1. open": "163.48", "2. high": "164.14", "3. low": "163.22", "4. close": "164.0", "5. adjusted close": "90.00091764943159", "6. volume": "3755200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-03": { "1. open": "163.16", "2. high": "164.2", "3. low": "162.81", "4. close": "163.53", "5. adjusted close": "89.7429881903143", "6. volume": "4683400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-02": { "1. open": "163.4", "2. high": "163.6", "3. low": "162.61", "4. close": "163.3", "5. adjusted close": "89.61676739117182", "6. volume": "3904000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-01": { "1. open": "162.11", "2. high": "163.94", "3. low": "162.0", "4. close": "163.56", "5. adjusted close": "89.75945177281116", "6. volume": "5831300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-31": { "1. open": "159.18", "2. high": "162.0", "3. low": "158.68", "4. close": "162.0", "5. adjusted close": "88.9033454829751", "6. volume": "7197200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-28": { "1. open": "161.05", "2. high": "161.9201", "3. low": "158.67", "4. close": "159.21", "5. adjusted close": "87.37223231076831", "6. volume": "6725600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-27": { "1. open": "161.43", "2. high": "162.18", "3. low": "160.86", "4. close": "161.07", "5. adjusted close": "88.39297442557283", "6. volume": "4878300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-26": { "1. open": "161.67", "2. high": "161.904", "3. low": "160.42", "4. close": "161.04", "5. adjusted close": "88.37651084307598", "6. volume": "5353100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-25": { "1. open": "159.21", "2. high": "164.35", "3. low": "159.0", "4. close": "161.44", "5. adjusted close": "88.59602527636729", "6. volume": "8260800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-24": { "1. open": "155.42", "2. high": "159.79", "3. low": "155.33", "4. close": "159.63", "5. adjusted close": "87.60272246572416", "6. volume": "7285100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-21": { "1. open": "156.4", "2. high": "156.78", "3. low": "154.96", "4. close": "155.5", "5. adjusted close": "85.33623594199153", "6. volume": "7009000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-20": { "1. open": "154.53", "2. high": "155.96", "3. low": "154.45", "4. close": "155.8", "5. adjusted close": "85.50087176696", "6. volume": "7439900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-19": { "1. open": "153.26", "2. high": "156.13", "3. low": "152.8301", "4. close": "155.69", "5. adjusted close": "85.44050529780489", "6. volume": "12141000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-18": { "1. open": "149.82", "2. high": "151.465", "3. low": "149.38", "4. close": "150.65", "5. adjusted close": "82.67462343833456", "6. volume": "9176900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-14": { "1. open": "148.89", "2. high": "150.0", "3. low": "148.47", "4. close": "150.0", "5. adjusted close": "82.3179124842362", "6. volume": "4544200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-13": { "1. open": "149.24", "2. high": "149.29", "3. low": "148.25", "4. close": "148.82", "5. adjusted close": "81.67034490602687", "6. volume": "3445800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-12": { "1. open": "147.99", "2. high": "149.29", "3. low": "147.67", "4. close": "149.1", "5. adjusted close": "81.82400500933078", "6. volume": "4091500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-11": { "1. open": "148.2", "2. high": "148.35", "3. low": "146.75", "4. close": "147.28", "5. adjusted close": "80.82521433785539", "6. volume": "4163600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-10": { "1. open": "147.58", "2. high": "148.06", "3. low": "147.23", "4. close": "147.64", "5. adjusted close": "81.02277732781755", "6. volume": "3633400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-07": { "1. open": "148.79", "2. high": "148.86", "3. low": "146.94", "4. close": "147.93", "5. adjusted close": "81.18192529195375", "6. volume": "4135700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-06": { "1. open": "147.13", "2. high": "148.79", "3. low": "146.82", "4. close": "148.66", "5. adjusted close": "81.58253913271035", "6. volume": "5029200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-05": { "1. open": "147.34", "2. high": "147.48", "3. low": "146.73", "4. close": "147.05", "5. adjusted close": "80.6989935387129", "6. volume": "4657400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-04": { "1. open": "147.56", "2. high": "148.22", "3. low": "146.64", "4. close": "147.64", "5. adjusted close": "81.02277732781755", "6. volume": "5060100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-03": { "1. open": "147.21", "2. high": "148.2", "3. low": "147.14", "4. close": "147.48", "5. adjusted close": "80.93497155450103", "6. volume": "4603800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-31": { "1. open": "146.73", "2. high": "147.07", "3. low": "145.96", "4. close": "146.76", "5. adjusted close": "80.53984557457669", "6. volume": "2969800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-30": { "1. open": "146.36", "2. high": "147.11", "3. low": "146.25", "4. close": "146.67", "5. adjusted close": "80.49045482708615", "6. volume": "3039100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-29": { "1. open": "146.0", "2. high": "147.5", "3. low": "145.71", "4. close": "146.52", "5. adjusted close": "80.40813691460193", "6. volume": "3661100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-28": { "1. open": "145.31", "2. high": "146.15", "3. low": "145.06", "4. close": "145.71", "5. adjusted close": "79.96362018718705", "6. volume": "2699600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-27": { "1. open": "145.12", "2. high": "145.7", "3. low": "145.0", "4. close": "145.34", "5. adjusted close": "79.76056933639259", "6. volume": "2314700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-23": { "1. open": "145.89", "2. high": "146.33", "3. low": "145.33", "4. close": "145.89", "5. adjusted close": "80.06240168216812", "6. volume": "2424500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-22": { "1. open": "145.66", "2. high": "146.4", "3. low": "145.58", "4. close": "145.95", "5. adjusted close": "80.09532884716182", "6. volume": "3388800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-21": { "1. open": "144.99", "2. high": "145.99", "3. low": "144.33", "4. close": "145.74", "5. adjusted close": "79.9800837696839", "6. volume": "3777100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-20": { "1. open": "145.39", "2. high": "145.54", "3. low": "144.39", "4. close": "144.51", "5. adjusted close": "79.30507688731315", "6. volume": "3995000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-17": { "1. open": "144.69", "2. high": "145.5", "3. low": "144.4", "4. close": "145.0", "5. adjusted close": "79.57398206809499", "6. volume": "10027000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-16": { "1. open": "144.84", "2. high": "145.32", "3. low": "144.15", "4. close": "144.55", "5. adjusted close": "79.32702833064229", "6. volume": "4178600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-15": { "1. open": "145.13", "2. high": "145.72", "3. low": "144.31", "4. close": "144.72", "5. adjusted close": "79.42032196479109", "6. volume": "4447400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-14": { "1. open": "144.26", "2. high": "146.01", "3. low": "144.26", "4. close": "145.82", "5. adjusted close": "80.02398665634215", "6. volume": "4800800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-13": { "1. open": "145.14", "2. high": "145.4", "3. low": "144.21", "4. close": "144.28", "5. adjusted close": "79.17885608817066", "6. volume": "4741000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-10": { "1. open": "144.88", "2. high": "144.95", "3. low": "143.73", "4. close": "144.82", "5. adjusted close": "79.47520057311391", "6. volume": "3503800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-09": { "1. open": "145.94", "2. high": "145.94", "3. low": "143.52", "4. close": "144.3", "5. adjusted close": "79.18983180983523", "6. volume": "4405300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-08": { "1. open": "144.35", "2. high": "145.65", "3. low": "143.84", "4. close": "144.98", "5. adjusted close": "79.56300634643043", "6. volume": "4961400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-07": { "1. open": "146.02", "2. high": "146.2999", "3. low": "143.87", "4. close": "144.02", "5. adjusted close": "79.03617170653132", "6. volume": "4828600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-06": { "1. open": "144.54", "2. high": "145.87", "3. low": "144.52", "4. close": "144.99", "5. adjusted close": "79.56849420726272", "6. volume": "3321800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-03": { "1. open": "144.25", "2. high": "145.68", "3. low": "144.25", "4. close": "145.38", "5. adjusted close": "79.78252077972172", "6. volume": "3710600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-02": { "1. open": "144.33", "2. high": "145.85", "3. low": "144.3", "4. close": "145.18", "5. adjusted close": "79.67276356307609", "6. volume": "5374000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-01": { "1. open": "143.61", "2. high": "145.13", "3. low": "143.51", "4. close": "144.41", "5. adjusted close": "79.25019827899033", "6. volume": "6822800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-30": { "1. open": "142.24", "2. high": "142.76", "3. low": "141.28", "4. close": "141.46", "5. adjusted close": "77.63127933346702", "6. volume": "7674800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-29": { "1. open": "143.53", "2. high": "143.67", "3. low": "141.5", "4. close": "142.89", "5. adjusted close": "78.41604343248339", "6. volume": "5040300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-26": { "1. open": "145.3", "2. high": "145.3", "3. low": "143.57", "4. close": "143.9", "5. adjusted close": "78.97031737654393", "6. volume": "2081300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-24": { "1. open": "143.95", "2. high": "146.44", "3. low": "143.82", "4. close": "145.81", "5. adjusted close": "80.01849879550987", "6. volume": "4874100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-23": { "1. open": "144.24", "2. high": "144.53", "3. low": "142.33", "4. close": "143.18", "5. adjusted close": "78.5751913966196", "6. volume": "4570300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-22": { "1. open": "144.0", "2. high": "145.43", "3. low": "143.56", "4. close": "145.39", "5. adjusted close": "79.788008640554", "6. volume": "3730700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-19": { "1. open": "144.38", "2. high": "145.35", "3. low": "143.99", "4. close": "145.05", "5. adjusted close": "79.60142137225641", "6. volume": "5015900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-18": { "1. open": "143.04", "2. high": "144.99", "3. low": "142.75", "4. close": "144.36", "5. adjusted close": "79.22275897482893", "6. volume": "4236200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-17": { "1. open": "142.49", "2. high": "142.49", "3. low": "141.39", "4. close": "141.95", "5. adjusted close": "77.90018451424885", "6. volume": "4785900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-16": { "1. open": "142.93", "2. high": "143.38", "3. low": "141.18", "4. close": "142.24", "5. adjusted close": "78.05933247838506", "6. volume": "6342100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-15": { "1. open": "143.89", "2. high": "144.75", "3. low": "143.27", "4. close": "143.64", "5. adjusted close": "78.82763299490458", "6. volume": "3827700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-12": { "1. open": "144.59", "2. high": "145.77", "3. low": "143.55", "4. close": "143.74", "5. adjusted close": "78.88251160322741", "6. volume": "4731500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-11": { "1. open": "144.7", "2. high": "145.5", "3. low": "143.35", "4. close": "145.43", "5. adjusted close": "79.80996008388314", "6. volume": "4752200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-10": { "1. open": "146.09", "2. high": "146.79", "3. low": "145.63", "4. close": "146.55", "5. adjusted close": "80.42460049709878", "6. volume": "5172000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-09": { "1. open": "146.7", "2. high": "147.53", "3. low": "145.63", "4. close": "146.14", "5. adjusted close": "80.19959820297518", "6. volume": "5700600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-08": { "1. open": "145.35", "2. high": "146.58", "3. low": "145.25", "4. close": "146.46", "5. adjusted close": "80.37520974960823", "6. volume": "4459700", "7. dividend amount": "0.6500", "8. split coefficient": "1.0" }, "2010-11-05": { "1. open": "145.94", "2. high": "146.93", "3. low": "145.67", "4. close": "146.92", "5. adjusted close": "80.2714011040204", "6. volume": "4995800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-04": { "1. open": "144.82", "2. high": "146.84", "3. low": "144.71", "4. close": "146.79", "5. adjusted close": "80.20037413598662", "6. volume": "6622500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-03": { "1. open": "144.24", "2. high": "144.46", "3. low": "142.63", "4. close": "144.17", "5. adjusted close": "78.76890754945971", "6. volume": "5182100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-02": { "1. open": "143.85", "2. high": "144.71", "3. low": "143.71", "4. close": "143.84", "5. adjusted close": "78.58860832291244", "6. volume": "4626400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-01": { "1. open": "143.64", "2. high": "144.26", "3. low": "142.32", "4. close": "143.32", "5. adjusted close": "78.30450045077731", "6. volume": "5674600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-29": { "1. open": "140.9", "2. high": "144.0", "3. low": "140.75", "4. close": "143.6", "5. adjusted close": "78.45748161269623", "6. volume": "8439300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-28": { "1. open": "141.84", "2. high": "141.95", "3. low": "140.42", "4. close": "140.9", "5. adjusted close": "76.98230612276392", "6. volume": "5481600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-27": { "1. open": "139.52", "2. high": "141.57", "3. low": "139.0", "4. close": "141.43", "5. adjusted close": "77.2718776078247", "6. volume": "6465300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-26": { "1. open": "139.29", "2. high": "142.0", "3. low": "138.53", "4. close": "140.67", "5. adjusted close": "76.85664302547337", "6. volume": "7327100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-25": { "1. open": "140.42", "2. high": "141.4", "3. low": "139.81", "4. close": "139.84", "5. adjusted close": "76.40316315264235", "6. volume": "4870000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-22": { "1. open": "140.15", "2. high": "140.75", "3. low": "139.46", "4. close": "139.67", "5. adjusted close": "76.31028173290585", "6. volume": "4105300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-21": { "1. open": "139.81", "2. high": "140.49", "3. low": "138.4", "4. close": "139.83", "5. adjusted close": "76.39769953971667", "6. volume": "6221200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-20": { "1. open": "138.28", "2. high": "139.87", "3. low": "138.13", "4. close": "139.07", "5. adjusted close": "75.98246495736535", "6. volume": "6945500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-19": { "1. open": "137.3", "2. high": "139.34", "3. low": "136.7", "4. close": "138.03", "5. adjusted close": "75.41424921309513", "6. volume": "14159100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-18": { "1. open": "140.9", "2. high": "143.03", "3. low": "140.84", "4. close": "142.83", "5. adjusted close": "78.03678341741924", "6. volume": "10322700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-15": { "1. open": "142.1", "2. high": "142.1", "3. low": "140.54", "4. close": "141.06", "5. adjusted close": "77.06972392957472", "6. volume": "7220400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-14": { "1. open": "140.35", "2. high": "141.5", "3. low": "139.69", "4. close": "141.5", "5. adjusted close": "77.31012289830443", "6. volume": "5653100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-13": { "1. open": "139.91", "2. high": "141.48", "3. low": "139.78", "4. close": "140.37", "5. adjusted close": "76.69273463770313", "6. volume": "8784300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-12": { "1. open": "138.4", "2. high": "139.99", "3. low": "138.27", "4. close": "139.85", "5. adjusted close": "76.40862676556802", "6. volume": "5637300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-11": { "1. open": "138.79", "2. high": "139.94", "3. low": "138.64", "4. close": "139.66", "5. adjusted close": "76.30481811998018", "6. volume": "4004300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-08": { "1. open": "138.4", "2. high": "139.09", "3. low": "138.06", "4. close": "138.85", "5. adjusted close": "75.86226547300049", "6. volume": "4540800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-07": { "1. open": "137.92", "2. high": "138.88", "3. low": "137.52", "4. close": "138.72", "5. adjusted close": "75.79123850496671", "6. volume": "6440800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-06": { "1. open": "136.88", "2. high": "137.96", "3. low": "136.83", "4. close": "137.84", "5. adjusted close": "75.3104405675073", "6. volume": "4783000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-05": { "1. open": "136.18", "2. high": "137.9015", "3. low": "136.12", "4. close": "137.66", "5. adjusted close": "75.21209553484515", "6. volume": "6202500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-04": { "1. open": "135.23", "2. high": "135.92", "3. low": "134.39", "4. close": "135.25", "5. adjusted close": "73.89536481975742", "6. volume": "4059900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-01": { "1. open": "135.51", "2. high": "136.28", "3. low": "135.09", "4. close": "135.64", "5. adjusted close": "74.10844572385874", "6. volume": "5621200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-30": { "1. open": "135.5", "2. high": "136.11", "3. low": "133.67", "4. close": "134.14", "5. adjusted close": "73.28890378500746", "6. volume": "6425800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-29": { "1. open": "134.4", "2. high": "135.805", "3. low": "134.34", "4. close": "135.48", "5. adjusted close": "74.02102791704795", "6. volume": "5151200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-28": { "1. open": "134.67", "2. high": "135.14", "3. low": "133.71", "4. close": "134.89", "5. adjusted close": "73.6986747544331", "6. volume": "7481300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-27": { "1. open": "133.51", "2. high": "135.0", "3. low": "133.51", "4. close": "134.65", "5. adjusted close": "73.5675480442169", "6. volume": "6155400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-24": { "1. open": "132.42", "2. high": "134.15", "3. low": "132.34", "4. close": "134.11", "5. adjusted close": "73.27251294623045", "6. volume": "7122400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-23": { "1. open": "131.42", "2. high": "132.78", "3. low": "131.22", "4. close": "131.67", "5. adjusted close": "71.93939139236568", "6. volume": "3898800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-22": { "1. open": "131.61", "2. high": "132.58", "3. low": "131.4", "4. close": "132.57", "5. adjusted close": "72.43111655567645", "6. volume": "4922400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-21": { "1. open": "131.45", "2. high": "132.8", "3. low": "130.78", "4. close": "131.98", "5. adjusted close": "72.10876339306161", "6. volume": "5267900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-20": { "1. open": "130.24", "2. high": "132.09", "3. low": "130.11", "4. close": "131.79", "5. adjusted close": "72.00495474747378", "6. volume": "7145500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-17": { "1. open": "129.92", "2. high": "130.6", "3. low": "129.7", "4. close": "130.19", "5. adjusted close": "71.13077667936575", "6. volume": "10397400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-16": { "1. open": "129.2", "2. high": "129.95", "3. low": "128.8", "4. close": "129.67", "5. adjusted close": "70.84666880723063", "6. volume": "4685000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-15": { "1. open": "128.65", "2. high": "129.96", "3. low": "128.54", "4. close": "129.43", "5. adjusted close": "70.71554209701443", "6. volume": "4762500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-14": { "1. open": "128.43", "2. high": "129.92", "3. low": "128.43", "4. close": "128.85", "5. adjusted close": "70.39865254732527", "6. volume": "4850500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-13": { "1. open": "128.63", "2. high": "130.0", "3. low": "128.52", "4. close": "129.61", "5. adjusted close": "70.8138871296766", "6. volume": "5271300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-10": { "1. open": "126.99", "2. high": "128.29", "3. low": "126.26", "4. close": "127.99", "5. adjusted close": "69.9287818357172", "6. volume": "4418700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-09": { "1. open": "127.27", "2. high": "127.57", "3. low": "126.15", "4. close": "126.36", "5. adjusted close": "69.03821292883214", "6. volume": "3436700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-08": { "1. open": "126.02", "2. high": "126.5199", "3. low": "125.39", "4. close": "126.08", "5. adjusted close": "68.88523176691324", "6. volume": "4477500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-07": { "1. open": "126.99", "2. high": "127.36", "3. low": "125.8801", "4. close": "125.95", "5. adjusted close": "68.81420479887946", "6. volume": "4353300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-03": { "1. open": "126.22", "2. high": "127.6", "3. low": "125.9001", "4. close": "127.58", "5. adjusted close": "69.70477370576451", "6. volume": "5142900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-02": { "1. open": "126.03", "2. high": "126.23", "3. low": "124.65", "4. close": "125.04", "5. adjusted close": "68.31701602264302", "6. volume": "5103300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-01": { "1. open": "125.31", "2. high": "126.31", "3. low": "124.52", "4. close": "125.77", "5. adjusted close": "68.71585976621729", "6. volume": "5623100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-31": { "1. open": "123.31", "2. high": "123.99", "3. low": "122.28", "4. close": "123.13", "5. adjusted close": "67.27346595383904", "6. volume": "5624200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-30": { "1. open": "125.08", "2. high": "125.2699", "3. low": "123.4", "4. close": "123.4", "5. adjusted close": "67.42098350283227", "6. volume": "3604000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-27": { "1. open": "123.83", "2. high": "124.8", "3. low": "122.42", "4. close": "124.73", "5. adjusted close": "68.14764402194707", "6. volume": "6214200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-26": { "1. open": "125.78", "2. high": "125.78", "3. low": "122.78", "4. close": "122.78", "5. adjusted close": "67.08223950144041", "6. volume": "7746600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-25": { "1. open": "124.57", "2. high": "125.6", "3. low": "124.0", "4. close": "125.27", "5. adjusted close": "68.44267911993354", "6. volume": "5235300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-24": { "1. open": "125.21", "2. high": "126.02", "3. low": "124.57", "4. close": "124.9", "5. adjusted close": "68.24052544168356", "6. volume": "5621200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-23": { "1. open": "127.57", "2. high": "128.03", "3. low": "126.44", "4. close": "126.47", "5. adjusted close": "69.09831267101457", "6. volume": "4034400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-20": { "1. open": "128.72", "2. high": "128.98", "3. low": "126.96", "4. close": "127.5", "5. adjusted close": "69.66106480235912", "6. volume": "6246300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-19": { "1. open": "128.67", "2. high": "129.59", "3. low": "128.02", "4. close": "128.9", "5. adjusted close": "70.42597061195364", "6. volume": "5402400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-18": { "1. open": "128.87", "2. high": "130.195", "3. low": "127.8", "4. close": "129.3925", "5. adjusted close": "70.69505354854316", "6. volume": "4883200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-17": { "1. open": "128.83", "2. high": "129.85", "3. low": "127.905", "4. close": "128.45", "5. adjusted close": "70.18010803029826", "6. volume": "4298300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-16": { "1. open": "127.47", "2. high": "128.23", "3. low": "126.96", "4. close": "127.77", "5. adjusted close": "69.80858235135234", "6. volume": "4009200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-13": { "1. open": "127.96", "2. high": "128.46", "3. low": "127.33", "4. close": "127.87", "5. adjusted close": "69.8632184806091", "6. volume": "4669400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-12": { "1. open": "127.69", "2. high": "128.78", "3. low": "127.52", "4. close": "128.3", "5. adjusted close": "70.09815383641313", "6. volume": "5132200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-11": { "1. open": "130.69", "2. high": "130.69", "3. low": "129.461", "4. close": "129.83", "5. adjusted close": "70.93408661404145", "6. volume": "6316100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-10": { "1. open": "131.18", "2. high": "132.49", "3. low": "130.77", "4. close": "131.84", "5. adjusted close": "72.03227281210216", "6. volume": "5471700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-09": { "1. open": "130.79", "2. high": "132.34", "3. low": "130.4", "4. close": "132.0", "5. adjusted close": "72.11969061891297", "6. volume": "6131700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-06": { "1. open": "130.41", "2. high": "130.48", "3. low": "128.76", "4. close": "130.14", "5. adjusted close": "71.10345861473736", "6. volume": "6136200", "7. dividend amount": "0.6500", "8. split coefficient": "1.0" }, "2010-08-05": { "1. open": "130.73", "2. high": "131.98", "3. low": "130.53", "4. close": "131.83", "5. adjusted close": "71.66885044101865", "6. volume": "4520600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-04": { "1. open": "130.46", "2. high": "131.5", "3. low": "129.85", "4. close": "131.27", "5. adjusted close": "71.36440868840566", "6. volume": "4567500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-03": { "1. open": "130.03", "2. high": "131.04", "3. low": "129.33", "4. close": "130.37", "5. adjusted close": "70.87512730027763", "6. volume": "5091800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-02": { "1. open": "129.25", "2. high": "131.2", "3. low": "129.25", "4. close": "130.76", "5. adjusted close": "71.0871492351331", "6. volume": "6437500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-30": { "1. open": "127.43", "2. high": "128.98", "3. low": "127.04", "4. close": "128.4", "5. adjusted close": "69.80414470626408", "6. volume": "6021000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-29": { "1. open": "129.06", "2. high": "129.5", "3. low": "127.14", "4. close": "128.02", "5. adjusted close": "69.59755923127669", "6. volume": "8994200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-28": { "1. open": "128.67", "2. high": "129.35", "3. low": "127.88", "4. close": "128.43", "5. adjusted close": "69.82045408586835", "6. volume": "4248800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-27": { "1. open": "128.78", "2. high": "129.17", "3. low": "127.89", "4. close": "128.63", "5. adjusted close": "69.92918328323012", "6. volume": "4648200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-26": { "1. open": "128.18", "2. high": "128.43", "3. low": "127.14", "4. close": "128.41", "5. adjusted close": "69.80958116613216", "6. volume": "5174900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-23": { "1. open": "127.3", "2. high": "128.8", "3. low": "127.0", "4. close": "128.38", "5. adjusted close": "69.7932717865279", "6. volume": "5078000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-22": { "1. open": "126.32", "2. high": "127.78", "3. low": "126.05", "4. close": "127.47", "5. adjusted close": "69.29855393853178", "6. volume": "6909000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-21": { "1. open": "126.44", "2. high": "126.5", "3. low": "124.62", "4. close": "125.27", "5. adjusted close": "68.10253276755219", "6. volume": "8615500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-20": { "1. open": "122.97", "2. high": "126.56", "3. low": "122.93", "4. close": "126.55", "5. adjusted close": "68.79839963066759", "6. volume": "16337400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-19": { "1. open": "128.67", "2. high": "130.38", "3. low": "128.37", "4. close": "129.79", "5. adjusted close": "70.55981262792845", "6. volume": "8388600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-16": { "1. open": "129.96", "2. high": "130.15", "3. low": "127.85", "4. close": "128.03", "5. adjusted close": "69.60299569114478", "6. volume": "7002900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-15": { "1. open": "129.87", "2. high": "130.92", "3. low": "129.55", "4. close": "130.72", "5. adjusted close": "71.06540339566075", "6. volume": "6186800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-14": { "1. open": "129.32", "2. high": "131.6", "3. low": "129.14", "4. close": "130.72", "5. adjusted close": "71.06540339566075", "6. volume": "6607200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-13": { "1. open": "128.97", "2. high": "130.98", "3. low": "128.69", "4. close": "130.48", "5. adjusted close": "70.93492835882661", "6. volume": "6687700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-12": { "1. open": "127.37", "2. high": "128.83", "3. low": "127.16", "4. close": "128.67", "5. adjusted close": "69.95092912270248", "6. volume": "4206900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-09": { "1. open": "127.9", "2. high": "128.2", "3. low": "127.29", "4. close": "127.96", "5. adjusted close": "69.56494047206816", "6. volume": "3898000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-08": { "1. open": "127.37", "2. high": "128.15", "3. low": "126.74", "4. close": "127.97", "5. adjusted close": "69.57037693193624", "6. volume": "5439300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-07": { "1. open": "123.47", "2. high": "127.12", "3. low": "123.47", "4. close": "127.0", "5. adjusted close": "69.0430403247316", "6. volume": "7090300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-06": { "1. open": "123.58", "2. high": "124.63", "3. low": "122.17", "4. close": "123.46", "5. adjusted close": "67.11853353142806", "6. volume": "6348700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-02": { "1. open": "123.29", "2. high": "123.29", "3. low": "120.61", "4. close": "121.86", "5. adjusted close": "66.2486999525338", "6. volume": "6454500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-01": { "1. open": "123.55", "2. high": "124.21", "3. low": "121.61", "4. close": "122.57", "5. adjusted close": "66.63468860316813", "6. volume": "9742100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-30": { "1. open": "124.83", "2. high": "125.22", "3. low": "123.0", "4. close": "123.48", "5. adjusted close": "67.12940645116424", "6. volume": "8018000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-29": { "1. open": "127.35", "2. high": "128.4", "3. low": "124.12", "4. close": "125.09", "5. adjusted close": "68.00467648992658", "6. volume": "9376200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-28": { "1. open": "127.65", "2. high": "129.47", "3. low": "127.22", "4. close": "128.98", "5. adjusted close": "70.11945937861324", "6. volume": "6335100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-25": { "1. open": "128.34", "2. high": "129.095", "3. low": "127.12", "4. close": "127.12", "5. adjusted close": "69.10827784314867", "6. volume": "10420400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-24": { "1. open": "129.57", "2. high": "129.73", "3. low": "127.7", "4. close": "128.19", "5. adjusted close": "69.6899790490342", "6. volume": "5565500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-23": { "1. open": "129.25", "2. high": "131.47", "3. low": "129.09", "4. close": "130.11", "5. adjusted close": "70.73377934370733", "6. volume": "6855800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-22": { "1. open": "130.37", "2. high": "131.47", "3. low": "129.07", "4. close": "129.3", "5. adjusted close": "70.2934260943921", "6. volume": "6030200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-21": { "1. open": "131.42", "2. high": "131.94", "3. low": "130.22", "4. close": "130.65", "5. adjusted close": "71.02734817658413", "6. volume": "6857800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-18": { "1. open": "131.02", "2. high": "131.25", "3. low": "130.13", "4. close": "130.15", "5. adjusted close": "70.75552518317967", "6. volume": "9581400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-17": { "1. open": "130.07", "2. high": "131.03", "3. low": "129.86", "4. close": "130.98", "5. adjusted close": "71.20675135223105", "6. volume": "5571000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-16": { "1. open": "128.34", "2. high": "130.68", "3. low": "128.34", "4. close": "130.35", "5. adjusted close": "70.86425438054145", "6. volume": "6401000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-15": { "1. open": "128.93", "2. high": "129.95", "3. low": "128.37", "4. close": "129.79", "5. adjusted close": "70.55981262792845", "6. volume": "6652500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-14": { "1. open": "128.5", "2. high": "129.97", "3. low": "128.49", "4. close": "128.5", "5. adjusted close": "69.85850930494497", "6. volume": "6753000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-11": { "1. open": "126.73", "2. high": "128.8", "3. low": "126.44", "4. close": "128.45", "5. adjusted close": "69.83132700560452", "6. volume": "5820200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-10": { "1. open": "125.99", "2. high": "128.22", "3. low": "125.8", "4. close": "127.68", "5. adjusted close": "69.41271959576166", "6. volume": "7479700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-09": { "1. open": "124.83", "2. high": "125.84", "3. low": "123.58", "4. close": "123.9", "5. adjusted close": "67.35773776562398", "6. volume": "7795500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-08": { "1. open": "124.26", "2. high": "124.46", "3. low": "122.82", "4. close": "123.72", "5. adjusted close": "67.25988148799837", "6. volume": "8399200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-07": { "1. open": "125.57", "2. high": "125.86", "3. low": "124.13", "4. close": "124.13", "5. adjusted close": "67.48277634259003", "6. volume": "6951400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-04": { "1. open": "126.37", "2. high": "127.1", "3. low": "124.67", "4. close": "125.28", "5. adjusted close": "68.10796922742027", "6. volume": "9669200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-03": { "1. open": "127.75", "2. high": "128.22", "3. low": "126.46", "4. close": "127.96", "5. adjusted close": "69.56494047206816", "6. volume": "6645300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-02": { "1. open": "124.85", "2. high": "127.5", "3. low": "124.35", "4. close": "127.41", "5. adjusted close": "69.26593517932325", "6. volume": "7705300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-01": { "1. open": "124.69", "2. high": "126.88", "3. low": "124.2", "4. close": "124.34", "5. adjusted close": "67.5969419998199", "6. volume": "7135400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-28": { "1. open": "125.96", "2. high": "126.2794", "3. low": "124.29", "4. close": "125.26", "5. adjusted close": "68.0970963076841", "6. volume": "7421900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-27": { "1. open": "125.05", "2. high": "126.39", "3. low": "124.77", "4. close": "126.39", "5. adjusted close": "68.71141627277817", "6. volume": "7725900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-26": { "1. open": "124.89", "2. high": "125.94", "3. low": "123.0", "4. close": "123.23", "5. adjusted close": "66.99349495446201", "6. volume": "9083200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-25": { "1. open": "121.47", "2. high": "124.95", "3. low": "121.47", "4. close": "124.52", "5. adjusted close": "67.6947982774455", "6. volume": "9494800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-24": { "1. open": "125.26", "2. high": "126.02", "3. low": "124.04", "4. close": "124.45", "5. adjusted close": "67.65674305836889", "6. volume": "6868600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-21": { "1. open": "122.16", "2. high": "125.61", "3. low": "121.4", "4. close": "125.42", "5. adjusted close": "68.18407966557352", "6. volume": "12639500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-20": { "1. open": "127.22", "2. high": "127.96", "3. low": "123.68", "4. close": "123.8", "5. adjusted close": "67.30337316694309", "6. volume": "13176500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-19": { "1. open": "129.37", "2. high": "130.5", "3. low": "127.82", "4. close": "128.86", "5. adjusted close": "70.05422186019618", "6. volume": "8669300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-18": { "1. open": "131.26", "2. high": "131.99", "3. low": "129.9", "4. close": "129.95", "5. adjusted close": "70.64679598581787", "6. volume": "9330000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-17": { "1. open": "130.68", "2. high": "131.76", "3. low": "128.7", "4. close": "130.44", "5. adjusted close": "70.91318251935425", "6. volume": "8923400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-14": { "1. open": "131.06", "2. high": "131.67", "3. low": "129.41", "4. close": "131.19", "5. adjusted close": "71.32091700946093", "6. volume": "9920100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-13": { "1. open": "130.93", "2. high": "133.1", "3. low": "130.85", "4. close": "131.48", "5. adjusted close": "71.47857434563551", "6. volume": "10497800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-12": { "1. open": "127.16", "2. high": "132.85", "3. low": "127.01", "4. close": "132.68", "5. adjusted close": "72.13094952980622", "6. volume": "16626900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-11": { "1. open": "125.21", "2. high": "128.42", "3. low": "125.15", "4. close": "126.89", "5. adjusted close": "68.98323926618262", "6. volume": "6498900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-10": { "1. open": "126.27", "2. high": "126.67", "3. low": "125.06", "4. close": "126.27", "5. adjusted close": "68.64617875436109", "6. volume": "8463900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-07": { "1. open": "123.36", "2. high": "124.39", "3. low": "120.0", "4. close": "122.1", "5. adjusted close": "66.37917498936794", "6. volume": "10584800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-06": { "1. open": "126.29", "2. high": "127.93", "3. low": "116.0", "4. close": "123.92", "5. adjusted close": "67.36861068536015", "6. volume": "13168800", "7. dividend amount": "0.6500", "8. split coefficient": "1.0" }, "2010-05-05": { "1. open": "127.12", "2. high": "128.23", "3. low": "126.87", "4. close": "127.46", "5. adjusted close": "68.93154947383805", "6. volume": "6072800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-04": { "1. open": "128.89", "2. high": "128.93", "3. low": "126.5754", "4. close": "128.12", "5. adjusted close": "69.28848359162193", "6. volume": "8285000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-03": { "1. open": "129.39", "2. high": "130.14", "3. low": "128.8", "4. close": "129.6", "5. adjusted close": "70.0888813102888", "6. volume": "4992100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-30": { "1. open": "130.43", "2. high": "130.636", "3. low": "128.84", "4. close": "129.0", "5. adjusted close": "69.7643957486671", "6. volume": "6266700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-29": { "1. open": "130.55", "2. high": "131.21", "3. low": "130.15", "4. close": "130.46", "5. adjusted close": "70.55397728194659", "6. volume": "5786900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-28": { "1. open": "129.4", "2. high": "130.47", "3. low": "129.03", "4. close": "130.1", "5. adjusted close": "70.35928594497355", "6. volume": "7122300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-27": { "1. open": "129.9", "2. high": "132.0", "3. low": "128.71", "4. close": "128.82", "5. adjusted close": "69.66705008018057", "6. volume": "10916700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-26": { "1. open": "129.76", "2. high": "131.04", "3. low": "129.54", "4. close": "130.73", "5. adjusted close": "70.69999578467635", "6. volume": "5285400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-23": { "1. open": "129.08", "2. high": "130.1", "3. low": "128.71", "4. close": "129.99", "5. adjusted close": "70.29979692534292", "6. volume": "6197300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-22": { "1. open": "128.64", "2. high": "129.36", "3. low": "127.77", "4. close": "129.13", "5. adjusted close": "69.83470095368513", "6. volume": "6018500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-21": { "1. open": "129.87", "2. high": "130.27", "3. low": "128.5", "4. close": "128.99", "5. adjusted close": "69.7589876559734", "6. volume": "7559200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-20": { "1. open": "129.2", "2. high": "130.33", "3. low": "128.26", "4. close": "129.69", "5. adjusted close": "70.13755414453206", "6. volume": "15216500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-19": { "1. open": "130.38", "2. high": "132.28", "3. low": "130.38", "4. close": "132.23", "5. adjusted close": "71.51120968873062", "6. volume": "11353700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-16": { "1. open": "130.68", "2. high": "132.17", "3. low": "130.25", "4. close": "130.63", "5. adjusted close": "70.6459148577394", "6. volume": "9546200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-15": { "1. open": "130.53", "2. high": "131.14", "3. low": "130.1902", "4. close": "130.89", "5. adjusted close": "70.78652526777546", "6. volume": "6425300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-14": { "1. open": "129.73", "2. high": "131.42", "3. low": "129.46", "4. close": "131.25", "5. adjusted close": "70.9812166047485", "6. volume": "8545800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-13": { "1. open": "128.26", "2. high": "129.435", "3. low": "127.84", "4. close": "129.03", "5. adjusted close": "69.78062002674818", "6. volume": "6819100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-12": { "1. open": "128.57", "2. high": "128.956", "3. low": "128.24", "4. close": "128.36", "5. adjusted close": "69.41827781627062", "6. volume": "3992300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-09": { "1. open": "127.88", "2. high": "128.87", "3. low": "127.12", "4. close": "128.76", "5. adjusted close": "69.63460152401841", "6. volume": "5185100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-08": { "1. open": "128.04", "2. high": "128.23", "3. low": "127.2", "4. close": "127.61", "5. adjusted close": "69.01267086424347", "6. volume": "6006900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-07": { "1. open": "128.53", "2. high": "129.27", "3. low": "128.01", "4. close": "128.48", "5. adjusted close": "69.48317492859495", "6. volume": "5157000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-06": { "1. open": "128.68", "2. high": "129.3", "3. low": "128.05", "4. close": "128.93", "5. adjusted close": "69.72653909981123", "6. volume": "3926300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-05": { "1. open": "128.38", "2. high": "129.8", "3. low": "128.14", "4. close": "129.35", "5. adjusted close": "69.95367899294642", "6. volume": "4118700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-01": { "1. open": "128.95", "2. high": "129.31", "3. low": "127.55", "4. close": "128.25", "5. adjusted close": "69.35878879663996", "6. volume": "4980500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-31": { "1. open": "128.23", "2. high": "128.75", "3. low": "127.65", "4. close": "128.25", "5. adjusted close": "69.35878879663996", "6. volume": "4904800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-30": { "1. open": "128.9", "2. high": "129.13", "3. low": "128.25", "4. close": "128.77", "5. adjusted close": "69.6400096167121", "6. volume": "3426600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-29": { "1. open": "129.3", "2. high": "129.95", "3. low": "128.26", "4. close": "128.59", "5. adjusted close": "69.5426639482256", "6. volume": "4643000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-26": { "1. open": "128.93", "2. high": "129.78", "3. low": "128.7205", "4. close": "129.26", "5. adjusted close": "69.90500615870316", "6. volume": "5550800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-25": { "1. open": "129.36", "2. high": "130.73", "3. low": "129.13", "4. close": "129.24", "5. adjusted close": "69.89418997331579", "6. volume": "7603200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-24": { "1. open": "128.63", "2. high": "129.95", "3. low": "128.47", "4. close": "128.53", "5. adjusted close": "69.51021539206343", "6. volume": "6669300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-23": { "1. open": "127.94", "2. high": "129.43", "3. low": "127.64", "4. close": "129.37", "5. adjusted close": "69.96449517833382", "6. volume": "5978500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-22": { "1. open": "127.11", "2. high": "128.39", "3. low": "126.57", "4. close": "127.98", "5. adjusted close": "69.2127702939102", "6. volume": "5651900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-19": { "1. open": "128.84", "2. high": "128.93", "3. low": "126.78", "4. close": "127.71", "5. adjusted close": "69.06675179118042", "6. volume": "10744300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-18": { "1. open": "127.46", "2. high": "128.75", "3. low": "127.45", "4. close": "128.38", "5. adjusted close": "69.429094001658", "6. volume": "4954400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-17": { "1. open": "128.9", "2. high": "128.93", "3. low": "127.36", "4. close": "127.76", "5. adjusted close": "69.0937922546489", "6. volume": "6348400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-16": { "1. open": "128.0", "2. high": "128.88", "3. low": "127.45", "4. close": "128.67", "5. adjusted close": "69.58592868977514", "6. volume": "6134900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-15": { "1. open": "127.4", "2. high": "128.34", "3. low": "127.28", "4. close": "127.83", "5. adjusted close": "69.13164890350477", "6. volume": "4497700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-12": { "1. open": "127.91", "2. high": "128.37", "3. low": "127.51", "4. close": "127.94", "5. adjusted close": "69.19113792313541", "6. volume": "5169500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-11": { "1. open": "125.71", "2. high": "127.81", "3. low": "125.71", "4. close": "127.6", "5. adjusted close": "69.00726277154978", "6. volume": "7922200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-10": { "1. open": "125.985", "2. high": "126.36", "3. low": "125.21", "4. close": "125.62", "5. adjusted close": "67.93646041819815", "6. volume": "6916200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-09": { "1. open": "126.27", "2. high": "126.29", "3. low": "125.2", "4. close": "125.55", "5. adjusted close": "67.89860376934227", "6. volume": "7528800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-08": { "1. open": "127.06", "2. high": "127.5", "3. low": "126.36", "4. close": "126.41", "5. adjusted close": "68.36369974100006", "6. volume": "6199300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-05": { "1. open": "127.17", "2. high": "127.55", "3. low": "127.04", "4. close": "127.25", "5. adjusted close": "68.81797952727045", "6. volume": "6140200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-04": { "1. open": "126.88", "2. high": "127.07", "3. low": "125.47", "4. close": "126.72", "5. adjusted close": "68.5313506145046", "6. volume": "6032300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-03": { "1. open": "127.73", "2. high": "128.02", "3. low": "126.68", "4. close": "126.88", "5. adjusted close": "68.61788009760373", "6. volume": "6390000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-02": { "1. open": "128.7", "2. high": "129.09", "3. low": "127.13", "4. close": "127.42", "5. adjusted close": "68.90991710306326", "6. volume": "6013300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-01": { "1. open": "127.5", "2. high": "128.83", "3. low": "127.47", "4. close": "128.57", "5. adjusted close": "69.5318477628382", "6. volume": "4577700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-26": { "1. open": "127.01", "2. high": "128.0", "3. low": "126.74", "4. close": "127.16", "5. adjusted close": "68.76930669302719", "6. volume": "4784200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-25": { "1. open": "126.05", "2. high": "127.24", "3. low": "125.57", "4. close": "127.07", "5. adjusted close": "68.72063385878393", "6. volume": "5658700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-24": { "1. open": "127.02", "2. high": "128.27", "3. low": "126.81", "4. close": "127.59", "5. adjusted close": "69.00185467885609", "6. volume": "4782000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-23": { "1. open": "126.48", "2. high": "127.66", "3. low": "126.0", "4. close": "126.46", "5. adjusted close": "68.39074020446853", "6. volume": "4591900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-22": { "1. open": "127.3", "2. high": "127.43", "3. low": "126.31", "4. close": "126.85", "5. adjusted close": "68.60165581952263", "6. volume": "3808100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-19": { "1. open": "127.35", "2. high": "128.06", "3. low": "126.8724", "4. close": "127.19", "5. adjusted close": "68.78553097110827", "6. volume": "6303100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-18": { "1. open": "126.13", "2. high": "128.0", "3. low": "126.0", "4. close": "127.81", "5. adjusted close": "69.12083271811737", "6. volume": "5525900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-17": { "1. open": "125.5", "2. high": "126.53", "3. low": "125.21", "4. close": "126.33", "5. adjusted close": "68.3204349994505", "6. volume": "5827400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-16": { "1. open": "124.91", "2. high": "125.23", "3. low": "124.11", "4. close": "125.23", "5. adjusted close": "67.72554480314403", "6. volume": "6777300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-12": { "1. open": "123.01", "2. high": "124.05", "3. low": "121.61", "4. close": "124.0", "5. adjusted close": "67.06034940181954", "6. volume": "8017700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-11": { "1. open": "122.58", "2. high": "124.2", "3. low": "122.06", "4. close": "123.73", "5. adjusted close": "66.91433089908976", "6. volume": "5089000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-10": { "1. open": "122.94", "2. high": "123.65", "3. low": "122.21", "4. close": "122.81", "5. adjusted close": "66.41678637126981", "6. volume": "5219100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-09": { "1. open": "122.65", "2. high": "124.2", "3. low": "122.46", "4. close": "123.21", "5. adjusted close": "66.63311007901761", "6. volume": "6044500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-08": { "1. open": "123.15", "2. high": "123.22", "3. low": "121.74", "4. close": "121.88", "5. adjusted close": "65.91383375075617", "6. volume": "5718500", "7. dividend amount": "0.5500", "8. split coefficient": "1.0" }, "2010-02-05": { "1. open": "123.04", "2. high": "123.72", "3. low": "121.83", "4. close": "122.97", "5. adjusted close": "66.20455881998272", "6. volume": "8617000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-04": { "1. open": "125.19", "2. high": "125.44", "3. low": "122.9", "4. close": "123.0", "5. adjusted close": "66.22071021271753", "6. volume": "9126900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-03": { "1. open": "125.16", "2. high": "126.07", "3. low": "125.07", "4. close": "125.66", "5. adjusted close": "67.65280036853729", "6. volume": "4177100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-02": { "1. open": "124.79", "2. high": "125.81", "3. low": "123.95", "4. close": "125.53", "5. adjusted close": "67.58281100001977", "6. volume": "5899900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-01": { "1. open": "123.23", "2. high": "124.95", "3. low": "122.78", "4. close": "124.67", "5. adjusted close": "67.11980440828859", "6. volume": "7242900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-29": { "1. open": "124.32", "2. high": "125.0", "3. low": "121.9", "4. close": "122.39", "5. adjusted close": "65.89229856044308", "6. volume": "11571200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-28": { "1. open": "127.03", "2. high": "127.04", "3. low": "123.05", "4. close": "123.75", "5. adjusted close": "66.62449503108776", "6. volume": "9622200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-27": { "1. open": "125.82", "2. high": "126.96", "3. low": "125.04", "4. close": "126.33", "5. adjusted close": "68.01351480628135", "6. volume": "8719200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-26": { "1. open": "125.92", "2. high": "127.75", "3. low": "125.41", "4. close": "125.75", "5. adjusted close": "67.70125454674171", "6. volume": "7135300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-25": { "1. open": "126.33", "2. high": "126.895", "3. low": "125.71", "4. close": "126.12", "5. adjusted close": "67.90045505713769", "6. volume": "5738500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-22": { "1. open": "128.67", "2. high": "128.89", "3. low": "125.37", "4. close": "125.5", "5. adjusted close": "67.56665960728496", "6. volume": "10088600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-21": { "1. open": "130.47", "2. high": "130.69", "3. low": "128.06", "4. close": "129.0", "5. adjusted close": "69.45098875967936", "6. volume": "9608600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-20": { "1. open": "130.46", "2. high": "131.15", "3. low": "128.95", "4. close": "130.25", "5. adjusted close": "70.12396345696308", "6. volume": "15197500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-19": { "1. open": "131.63", "2. high": "134.25", "3. low": "131.56", "4. close": "134.14", "5. adjusted close": "72.21826071491", "6. volume": "13916200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-15": { "1. open": "132.03", "2. high": "132.89", "3. low": "131.089", "4. close": "131.78", "5. adjusted close": "70.94768448643835", "6. volume": "8494400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-14": { "1. open": "130.55", "2. high": "132.71", "3. low": "129.91", "4. close": "132.31", "5. adjusted close": "71.23302575808664", "6. volume": "7111800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-13": { "1. open": "130.39", "2. high": "131.12", "3. low": "129.16", "4. close": "130.23", "5. adjusted close": "70.11319586180653", "6. volume": "6455400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-12": { "1. open": "129.03", "2. high": "131.33", "3. low": "129.0", "4. close": "130.51", "5. adjusted close": "70.26394219399809", "6. volume": "8081500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-11": { "1. open": "131.06", "2. high": "131.06", "3. low": "128.67", "4. close": "129.48", "5. adjusted close": "69.7094110434363", "6. volume": "5730400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-08": { "1. open": "129.07", "2. high": "130.9199", "3. low": "129.05", "4. close": "130.85", "5. adjusted close": "70.44699131165926", "6. volume": "4197200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-07": { "1. open": "129.87", "2. high": "130.25", "3. low": "128.91", "4. close": "129.55", "5. adjusted close": "69.7470976264842", "6. volume": "5840600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-06": { "1. open": "130.68", "2. high": "131.49", "3. low": "129.81", "4. close": "130.0", "5. adjusted close": "69.98936851750634", "6. volume": "5605300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-05": { "1. open": "131.68", "2. high": "131.85", "3. low": "130.1", "4. close": "130.85", "5. adjusted close": "70.44699131165926", "6. volume": "6841400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-04": { "1. open": "131.18", "2. high": "132.97", "3. low": "130.85", "4. close": "132.45", "5. adjusted close": "71.30839892418241", "6. volume": "6155300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-31": { "1. open": "132.41", "2. high": "132.85", "3. low": "130.75", "4. close": "130.9", "5. adjusted close": "70.47391029955062", "6. volume": "4223400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-30": { "1. open": "131.23", "2. high": "132.68", "3. low": "130.68", "4. close": "132.57", "5. adjusted close": "71.37300449512165", "6. volume": "3867000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-29": { "1. open": "132.28", "2. high": "132.37", "3. low": "131.8", "4. close": "131.85", "5. adjusted close": "70.98537106948623", "6. volume": "4184200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-28": { "1. open": "130.99", "2. high": "132.31", "3. low": "130.72", "4. close": "132.31", "5. adjusted close": "71.23302575808664", "6. volume": "5800400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-24": { "1. open": "129.89", "2. high": "130.57", "3. low": "129.48", "4. close": "130.57", "5. adjusted close": "70.29624497946772", "6. volume": "4265100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-23": { "1. open": "129.7", "2. high": "130.0", "3. low": "129.3", "4. close": "130.0", "5. adjusted close": "69.98936851750634", "6. volume": "4127600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-22": { "1. open": "129.3", "2. high": "129.98", "3. low": "129.19", "4. close": "129.93", "5. adjusted close": "69.95168193445845", "6. volume": "5535500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-21": { "1. open": "127.8", "2. high": "128.94", "3. low": "127.68", "4. close": "128.65", "5. adjusted close": "69.26255584443993", "6. volume": "4772500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-18": { "1. open": "127.97", "2. high": "128.39", "3. low": "127.0", "4. close": "127.91", "5. adjusted close": "68.86415482364797", "6. volume": "9106600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-17": { "1. open": "128.0", "2. high": "128.56", "3. low": "127.12", "4. close": "127.4", "5. adjusted close": "68.58958114715621", "6. volume": "5909500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-16": { "1. open": "128.74", "2. high": "129.6", "3. low": "128.35", "4. close": "128.71", "5. adjusted close": "69.29485862990956", "6. volume": "6372500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-15": { "1. open": "129.46", "2. high": "129.86", "3. low": "127.94", "4. close": "128.49", "5. adjusted close": "69.17641508318762", "6. volume": "7862600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-14": { "1. open": "129.65", "2. high": "129.98", "3. low": "129.6", "4. close": "129.93", "5. adjusted close": "69.95168193445845", "6. volume": "5201300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-11": { "1. open": "129.01", "2. high": "129.77", "3. low": "128.71", "4. close": "129.68", "5. adjusted close": "69.81708699500172", "6. volume": "6597200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-10": { "1. open": "128.13", "2. high": "129.47", "3. low": "128.09", "4. close": "129.34", "5. adjusted close": "69.63403787734055", "6. volume": "7077800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-09": { "1. open": "126.7", "2. high": "128.39", "3. low": "126.11", "4. close": "128.39", "5. adjusted close": "69.12257710740491", "6. volume": "6071900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-08": { "1. open": "126.97", "2. high": "127.35", "3. low": "126.16", "4. close": "126.8", "5. adjusted close": "68.26655329246003", "6. volume": "5351400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-07": { "1. open": "126.88", "2. high": "127.53", "3. low": "126.59", "4. close": "127.04", "5. adjusted close": "68.3957644343385", "6. volume": "4144400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-04": { "1. open": "128.4", "2. high": "128.9", "3. low": "126.0", "4. close": "127.25", "5. adjusted close": "68.50882418348216", "6. volume": "7068500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-03": { "1. open": "127.6", "2. high": "128.47", "3. low": "127.25", "4. close": "127.55", "5. adjusted close": "68.67033811083026", "6. volume": "5760000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-02": { "1. open": "127.32", "2. high": "128.39", "3. low": "127.16", "4. close": "127.21", "5. adjusted close": "68.48728899316909", "6. volume": "4597900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-01": { "1. open": "127.29", "2. high": "128.39", "3. low": "126.85", "4. close": "127.94", "5. adjusted close": "68.88030621638278", "6. volume": "6578600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-30": { "1. open": "125.12", "2. high": "126.6", "3. low": "124.92", "4. close": "126.35", "5. adjusted close": "68.02428240143789", "6. volume": "6302700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-27": { "1. open": "124.59", "2. high": "126.62", "3. low": "124.26", "4. close": "125.7", "5. adjusted close": "67.67433555885036", "6. volume": "3319200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-25": { "1. open": "127.88", "2. high": "128.22", "3. low": "127.08", "4. close": "127.28", "5. adjusted close": "68.52497557621697", "6. volume": "3967700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-24": { "1. open": "127.9", "2. high": "128.32", "3. low": "127.14", "4. close": "127.93", "5. adjusted close": "68.87492241880452", "6. volume": "4816500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-23": { "1. open": "127.7", "2. high": "128.94", "3. low": "127.65", "4. close": "128.2", "5. adjusted close": "69.02028495341779", "6. volume": "7003500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-20": { "1. open": "127.17", "2. high": "127.69", "3. low": "126.46", "4. close": "126.96", "5. adjusted close": "68.35269405371234", "6. volume": "5354200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-19": { "1. open": "127.28", "2. high": "127.84", "3. low": "126.51", "4. close": "127.54", "5. adjusted close": "68.664954313252", "6. volume": "5308400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-18": { "1. open": "128.05", "2. high": "128.35", "3. low": "127.55", "4. close": "128.15", "5. adjusted close": "68.99336596552645", "6. volume": "3970100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-17": { "1. open": "127.43", "2. high": "128.655", "3. low": "127.4", "4. close": "128.63", "5. adjusted close": "69.25178824928338", "6. volume": "1027500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-16": { "1. open": "127.17", "2. high": "128.24", "3. low": "127.03", "4. close": "128.21", "5. adjusted close": "69.02566875099606", "6. volume": "7822500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-13": { "1. open": "126.41", "2. high": "127.8", "3. low": "126.27", "4. close": "127.03", "5. adjusted close": "68.39038063676023", "6. volume": "4979700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-12": { "1. open": "126.61", "2. high": "127.65", "3. low": "126.11", "4. close": "126.26", "5. adjusted close": "67.97582822323346", "6. volume": "5345400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-11": { "1. open": "126.55", "2. high": "127.3", "3. low": "125.94", "4. close": "127.19", "5. adjusted close": "68.47652139801255", "6. volume": "6530800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-10": { "1. open": "125.3", "2. high": "127.05", "3. low": "125.17", "4. close": "126.91", "5. adjusted close": "68.32577506582099", "6. volume": "6444500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-09": { "1. open": "123.92", "2. high": "126.0", "3. low": "123.49", "4. close": "126.0", "5. adjusted close": "67.83584948619846", "6. volume": "7764600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-06": { "1. open": "122.51", "2. high": "123.49", "3. low": "122.23", "4. close": "123.49", "5. adjusted close": "66.48451629405275", "6. volume": "4979600", "7. dividend amount": "0.5500", "8. split coefficient": "1.0" }, "2009-11-05": { "1. open": "122.12", "2. high": "123.5", "3. low": "122.0", "4. close": "122.55", "5. adjusted close": "65.68588738984332", "6. volume": "6701800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-04": { "1. open": "121.46", "2. high": "122.5", "3. low": "121.16", "4. close": "121.29", "5. adjusted close": "65.01053677286085", "6. volume": "6353300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-03": { "1. open": "119.53", "2. high": "121.19", "3. low": "119.53", "4. close": "121.16", "5. adjusted close": "64.94085774094995", "6. volume": "5706800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-02": { "1. open": "120.61", "2. high": "121.93", "3. low": "119.5", "4. close": "120.56", "5. adjusted close": "64.61926220905353", "6. volume": "7049400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-30": { "1. open": "122.63", "2. high": "124.3", "3. low": "120.48", "4. close": "120.61", "5. adjusted close": "64.64606183671157", "6. volume": "7711700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-29": { "1. open": "122.15", "2. high": "123.03", "3. low": "121.6", "4. close": "122.87", "5. adjusted close": "65.85740500685475", "6. volume": "6309400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-28": { "1. open": "120.47", "2. high": "121.68", "3. low": "119.87", "4. close": "121.5", "5. adjusted close": "65.12309520902458", "6. volume": "8780400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-27": { "1. open": "120.18", "2. high": "122.14", "3. low": "119.15", "4. close": "120.65", "5. adjusted close": "64.667501538838", "6. volume": "9445400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-26": { "1. open": "120.61", "2. high": "122.44", "3. low": "119.55", "4. close": "120.11", "5. adjusted close": "64.37806556013122", "6. volume": "6538500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-23": { "1. open": "122.95", "2. high": "123.06", "3. low": "120.0", "4. close": "120.36", "5. adjusted close": "64.51206369842139", "6. volume": "6799200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-22": { "1. open": "120.75", "2. high": "123.0", "3. low": "120.34", "4. close": "122.69", "5. adjusted close": "65.76092634728582", "6. volume": "6027000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-21": { "1. open": "122.18", "2. high": "124.11", "3. low": "120.86", "4. close": "120.87", "5. adjusted close": "64.78541990053336", "6. volume": "7171000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-20": { "1. open": "123.36", "2. high": "123.5", "3. low": "121.5", "4. close": "122.82", "5. adjusted close": "65.8306053791967", "6. volume": "8780700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-19": { "1. open": "121.76", "2. high": "123.36", "3. low": "121.61", "4. close": "123.06", "5. adjusted close": "65.95924359195527", "6. volume": "7514100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-16": { "1. open": "123.15", "2. high": "123.7", "3. low": "121.25", "4. close": "121.64", "5. adjusted close": "65.19813416646709", "6. volume": "19216900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-15": { "1. open": "127.56", "2. high": "128.0", "3. low": "126.32", "4. close": "127.98", "5. adjusted close": "68.5963269535059", "6. volume": "11904600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-14": { "1. open": "127.71", "2. high": "128.61", "3. low": "126.6", "4. close": "128.35", "5. adjusted close": "68.79464419817535", "6. volume": "9545500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-13": { "1. open": "126.22", "2. high": "127.39", "3. low": "126.2", "4. close": "127.02", "5. adjusted close": "68.08177410247163", "6. volume": "7581300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-12": { "1. open": "125.44", "2. high": "127.1", "3. low": "125.2", "4. close": "127.04", "5. adjusted close": "68.09249395353484", "6. volume": "7730500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-09": { "1. open": "122.43", "2. high": "126.0", "3. low": "122.3", "4. close": "125.93", "5. adjusted close": "67.49754221952648", "6. volume": "13123100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-08": { "1. open": "122.52", "2. high": "122.98", "3. low": "121.85", "4. close": "122.29", "5. adjusted close": "65.54652932602154", "6. volume": "6498000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-07": { "1. open": "121.12", "2. high": "122.85", "3. low": "120.94", "4. close": "122.78", "5. adjusted close": "65.80916567707028", "6. volume": "5872000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-06": { "1. open": "120.39", "2. high": "121.59", "3. low": "120.22", "4. close": "121.35", "5. adjusted close": "65.04269632605047", "6. volume": "6659100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-05": { "1. open": "118.9", "2. high": "120.18", "3. low": "118.13", "4. close": "119.75", "5. adjusted close": "64.18510824099337", "6. volume": "5673300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-02": { "1. open": "117.4", "2. high": "119.66", "3. low": "117.26", "4. close": "119.02", "5. adjusted close": "63.79383367718606", "6. volume": "7581900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-01": { "1. open": "119.39", "2. high": "119.61", "3. low": "117.56", "4. close": "117.9", "5. adjusted close": "63.19352201764608", "6. volume": "7067500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-30": { "1. open": "119.18", "2. high": "120.0", "3. low": "117.55", "4. close": "119.61", "5. adjusted close": "64.11006928355087", "6. volume": "7733300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-29": { "1. open": "119.36", "2. high": "119.94", "3. low": "118.6", "4. close": "118.81", "5. adjusted close": "63.68127524102231", "6. volume": "6748800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-28": { "1. open": "120.52", "2. high": "122.0", "3. low": "118.94", "4. close": "119.33", "5. adjusted close": "63.959991368665875", "6. volume": "8248600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-25": { "1. open": "120.27", "2. high": "121.65", "3. low": "120.1", "4. close": "121.08", "5. adjusted close": "64.8979783366971", "6. volume": "5187900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-24": { "1. open": "120.69", "2. high": "121.65", "3. low": "120.4", "4. close": "120.94", "5. adjusted close": "64.82293937925459", "6. volume": "5426800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-23": { "1. open": "121.26", "2. high": "122.74", "3. low": "120.71", "4. close": "120.82", "5. adjusted close": "64.7586202728753", "6. volume": "5538100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-22": { "1. open": "122.09", "2. high": "122.11", "3. low": "120.98", "4. close": "121.61", "5. adjusted close": "65.18205438987226", "6. volume": "5564700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-21": { "1. open": "121.03", "2. high": "122.08", "3. low": "120.88", "4. close": "121.57", "5. adjusted close": "65.16061468774583", "6. volume": "4515100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-18": { "1. open": "122.45", "2. high": "122.88", "3. low": "121.62", "4. close": "122.11", "5. adjusted close": "65.45005066645261", "6. volume": "9935800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-17": { "1. open": "121.14", "2. high": "122.78", "3. low": "121.05", "4. close": "121.88", "5. adjusted close": "65.32677237922564", "6. volume": "8392600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-16": { "1. open": "119.5", "2. high": "122.0", "3. low": "119.3", "4. close": "121.82", "5. adjusted close": "65.294612826036", "6. volume": "11236700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-15": { "1. open": "118.78", "2. high": "119.45", "3. low": "118.16", "4. close": "119.35", "5. adjusted close": "63.97071121972908", "6. volume": "6536000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-14": { "1. open": "117.0", "2. high": "118.99", "3. low": "116.94", "4. close": "118.88", "5. adjusted close": "63.718794719743556", "6. volume": "4758600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-11": { "1. open": "117.8", "2. high": "119.25", "3. low": "117.47", "4. close": "118.05", "5. adjusted close": "63.27392090062018", "6. volume": "5893700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-10": { "1. open": "116.99", "2. high": "117.83", "3. low": "116.75", "4. close": "117.67", "5. adjusted close": "63.07024373041912", "6. volume": "4889400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-09": { "1. open": "117.03", "2. high": "117.67", "3. low": "116.16", "4. close": "116.76", "5. adjusted close": "62.58249050704289", "6. volume": "5248100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-08": { "1. open": "117.94", "2. high": "118.17", "3. low": "116.63", "4. close": "117.16", "5. adjusted close": "62.79688752830716", "6. volume": "5797500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-04": { "1. open": "116.58", "2. high": "117.5", "3. low": "116.21", "4. close": "117.46", "5. adjusted close": "62.95768529425537", "6. volume": "3451700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-03": { "1. open": "116.55", "2. high": "116.73", "3. low": "115.15", "4. close": "116.33", "5. adjusted close": "62.35201370918379", "6. volume": "4936200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-02": { "1. open": "116.34", "2. high": "117.24", "3. low": "116.0", "4. close": "116.09", "5. adjusted close": "62.22337549642522", "6. volume": "5178800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-01": { "1. open": "117.67", "2. high": "118.93", "3. low": "116.5", "4. close": "116.69", "5. adjusted close": "62.54497102832163", "6. volume": "6303800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-31": { "1. open": "117.1", "2. high": "118.06", "3. low": "116.92", "4. close": "118.05", "5. adjusted close": "63.27392090062018", "6. volume": "5439400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-28": { "1. open": "120.1", "2. high": "120.23", "3. low": "117.77", "4. close": "118.22", "5. adjusted close": "63.3650396346575", "6. volume": "6235700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-27": { "1. open": "118.73", "2. high": "119.59", "3. low": "117.85", "4. close": "119.43", "5. adjusted close": "64.01359062398195", "6. volume": "4356900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-26": { "1. open": "118.64", "2. high": "119.85", "3. low": "117.51", "4. close": "119.47", "5. adjusted close": "64.03503032610837", "6. volume": "4515500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-25": { "1. open": "119.25", "2. high": "120.15", "3. low": "118.71", "4. close": "118.83", "5. adjusted close": "63.69199509208553", "6. volume": "4652200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-24": { "1. open": "119.92", "2. high": "120.88", "3. low": "119.1", "4. close": "119.32", "5. adjusted close": "63.95463144313427", "6. volume": "6363400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-21": { "1. open": "119.65", "2. high": "120.01", "3. low": "118.55", "4. close": "119.9", "5. adjusted close": "64.26550712396748", "6. volume": "8306800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-20": { "1. open": "118.44", "2. high": "119.41", "3. low": "118.1", "4. close": "118.95", "5. adjusted close": "63.756314198464814", "6. volume": "4841700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-19": { "1. open": "116.36", "2. high": "118.77", "3. low": "116.12", "4. close": "118.57", "5. adjusted close": "63.55263702826374", "6. volume": "4837900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-18": { "1. open": "116.81", "2. high": "118.0", "3. low": "116.73", "4. close": "117.63", "5. adjusted close": "63.048804028292686", "6. volume": "4286200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-17": { "1. open": "116.69", "2. high": "117.44", "3. low": "116.21", "4. close": "116.86", "5. adjusted close": "62.63608976235896", "6. volume": "5349600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-14": { "1. open": "119.29", "2. high": "119.74", "3. low": "117.62", "4. close": "118.57", "5. adjusted close": "63.55263702826374", "6. volume": "4796400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-13": { "1. open": "119.28", "2. high": "119.78", "3. low": "118.63", "4. close": "119.58", "5. adjusted close": "64.09398950695605", "6. volume": "5489200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-12": { "1. open": "117.6", "2. high": "119.96", "3. low": "117.42", "4. close": "119.29", "5. adjusted close": "63.93855166653945", "6. volume": "6289700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-11": { "1. open": "118.03", "2. high": "118.5", "3. low": "117.32", "4. close": "117.79", "5. adjusted close": "63.13456283679841", "6. volume": "4844500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-10": { "1. open": "118.17", "2. high": "119.19", "3. low": "117.97", "4. close": "118.7", "5. adjusted close": "63.62231606017464", "6. volume": "3981300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-07": { "1. open": "118.11", "2. high": "119.91", "3. low": "118.11", "4. close": "119.33", "5. adjusted close": "63.959991368665875", "6. volume": "5763200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-06": { "1. open": "118.31", "2. high": "118.4", "3. low": "116.7", "4. close": "117.38", "5. adjusted close": "62.91480589000251", "6. volume": "6003100", "7. dividend amount": "0.5500", "8. split coefficient": "1.0" }, "2009-08-05": { "1. open": "118.515", "2. high": "119.0", "3. low": "117.86", "4. close": "117.92", "5. adjusted close": "62.90947096200371", "6. volume": "5025800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-04": { "1. open": "119.17", "2. high": "119.8", "3. low": "119.02", "4. close": "119.6", "5. adjusted close": "63.8057388658043", "6. volume": "4993500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-03": { "1. open": "118.88", "2. high": "119.96", "3. low": "118.69", "4. close": "119.92", "5. adjusted close": "63.97645656176633", "6. volume": "6108200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-31": { "1. open": "117.56", "2. high": "118.99", "3. low": "117.56", "4. close": "117.93", "5. adjusted close": "62.914805890002526", "6. volume": "5329600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-30": { "1. open": "118.0", "2. high": "119.37", "3. low": "117.67", "4. close": "117.86", "5. adjusted close": "62.87746139401083", "6. volume": "6803100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-29": { "1. open": "116.36", "2. high": "117.28", "3. low": "116.05", "4. close": "117.26", "5. adjusted close": "62.55736571408205", "6. volume": "5100900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-28": { "1. open": "116.63", "2. high": "117.52", "3. low": "116.34", "4. close": "117.28", "5. adjusted close": "62.56803557007967", "6. volume": "5782900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-27": { "1. open": "116.95", "2. high": "117.92", "3. low": "116.57", "4. close": "117.63", "5. adjusted close": "62.75475805003813", "6. volume": "5069200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-24": { "1. open": "116.68", "2. high": "118.15", "3. low": "116.63", "4. close": "117.64", "5. adjusted close": "62.760092978036944", "6. volume": "6261000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-23": { "1. open": "115.06", "2. high": "118.0", "3. low": "115.06", "4. close": "117.06", "5. adjusted close": "62.45066715410579", "6. volume": "8461400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-22": { "1. open": "116.18", "2. high": "117.2", "3. low": "115.09", "4. close": "115.57", "5. adjusted close": "61.65576288228264", "6. volume": "8813400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-21": { "1. open": "115.87", "2. high": "117.04", "3. low": "115.38", "4. close": "117.04", "5. adjusted close": "62.43999729810816", "6. volume": "8301700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-20": { "1. open": "114.53", "2. high": "116.88", "3. low": "114.39", "4. close": "116.44", "5. adjusted close": "62.11990161817938", "6. volume": "10682500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-17": { "1. open": "113.41", "2. high": "115.53", "3. low": "113.16", "4. close": "115.42", "5. adjusted close": "61.57573896230044", "6. volume": "20188900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-16": { "1. open": "106.84", "2. high": "110.97", "3. low": "106.79", "4. close": "110.64", "5. adjusted close": "59.0256433788678", "6. volume": "14997900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-15": { "1. open": "104.75", "2. high": "107.22", "3. low": "104.6", "4. close": "107.22", "5. adjusted close": "57.20109800327373", "6. volume": "8699100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-14": { "1. open": "103.42", "2. high": "103.62", "3. low": "102.52", "4. close": "103.25", "5. adjusted close": "55.08313158774494", "6. volume": "5413500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-13": { "1. open": "101.28", "2. high": "103.65", "3. low": "100.19", "4. close": "103.62", "5. adjusted close": "55.280523923701026", "6. volume": "9494300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-10": { "1. open": "100.97", "2. high": "101.72", "3. low": "99.8", "4. close": "100.83", "5. adjusted close": "53.792079012032175", "6. volume": "7465900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-09": { "1. open": "101.12", "2. high": "102.78", "3. low": "100.85", "4. close": "102.08", "5. adjusted close": "54.458945011883806", "6. volume": "6153200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-08": { "1. open": "100.29", "2. high": "101.17", "3. low": "99.5", "4. close": "100.68", "5. adjusted close": "53.71205509204998", "6. volume": "7380800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-07": { "1. open": "101.34", "2. high": "101.96", "3. low": "100.03", "4. close": "100.19", "5. adjusted close": "53.45064362010814", "6. volume": "6685600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-06": { "1. open": "101.57", "2. high": "102.23", "3. low": "100.47", "4. close": "101.65", "5. adjusted close": "54.22954310793485", "6. volume": "6522500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-02": { "1. open": "103.8", "2. high": "103.91", "3. low": "101.73", "4. close": "101.73", "5. adjusted close": "54.27222253192535", "6. volume": "7026700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-01": { "1. open": "105.0", "2. high": "106.27", "3. low": "104.73", "4. close": "104.84", "5. adjusted close": "55.93138513955622", "6. volume": "5537300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-30": { "1. open": "105.69", "2. high": "106.03", "3. low": "103.81", "4. close": "104.42", "5. adjusted close": "55.70731816360607", "6. volume": "7512600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-29": { "1. open": "105.99", "2. high": "106.18", "3. low": "105.16", "4. close": "105.83", "5. adjusted close": "56.45954301143871", "6. volume": "4681800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-26": { "1. open": "106.5", "2. high": "106.5", "3. low": "105.05", "4. close": "105.68", "5. adjusted close": "56.379519091456515", "6. volume": "5127900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-25": { "1. open": "103.7", "2. high": "106.785", "3. low": "103.51", "4. close": "106.06", "5. adjusted close": "56.582246355411414", "6. volume": "6900600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-24": { "1. open": "105.39", "2. high": "106.48", "3. low": "103.72", "4. close": "104.15", "5. adjusted close": "55.56327510763812", "6. volume": "6395200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-23": { "1. open": "104.75", "2. high": "104.87", "3. low": "103.79", "4. close": "104.44", "5. adjusted close": "55.717988019603695", "6. volume": "5152600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-22": { "1. open": "105.18", "2. high": "105.88", "3. low": "104.23", "4. close": "104.52", "5. adjusted close": "55.760667443594194", "6. volume": "7295400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-19": { "1. open": "106.31", "2. high": "106.65", "3. low": "105.5", "4. close": "105.89", "5. adjusted close": "56.49155257943159", "6. volume": "13559000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-18": { "1. open": "106.93", "2. high": "107.53", "3. low": "106.12", "4. close": "106.33", "5. adjusted close": "56.72628941137936", "6. volume": "6206900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-17": { "1. open": "107.46", "2. high": "107.88", "3. low": "106.88", "4. close": "107.0", "5. adjusted close": "57.083729587299835", "6. volume": "7366200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-16": { "1. open": "108.47", "2. high": "109.14", "3. low": "107.27", "4. close": "107.32", "5. adjusted close": "57.254447283261854", "6. volume": "7231000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-15": { "1. open": "107.63", "2. high": "108.83", "3. low": "107.24", "4. close": "107.62", "5. adjusted close": "57.41449512322625", "6. volume": "8567600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-12": { "1. open": "108.4", "2. high": "109.28", "3. low": "107.75", "4. close": "108.21", "5. adjusted close": "57.72925587515622", "6. volume": "7250900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-11": { "1. open": "108.75", "2. high": "110.64", "3. low": "108.56", "4. close": "109.4", "5. adjusted close": "58.36411230701498", "6. volume": "9134300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-10": { "1. open": "109.2", "2. high": "109.28", "3. low": "107.05", "4. close": "108.35", "5. adjusted close": "57.8039448671396", "6. volume": "7578100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-09": { "1. open": "108.15", "2. high": "109.14", "3. low": "107.99", "4. close": "108.14", "5. adjusted close": "57.69191137916453", "6. volume": "8585900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-08": { "1. open": "106.64", "2. high": "107.98", "3. low": "105.5", "4. close": "107.49", "5. adjusted close": "57.345141059241676", "6. volume": "6363800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-05": { "1. open": "107.33", "2. high": "108.4", "3. low": "106.75", "4. close": "107.24", "5. adjusted close": "57.21176785927135", "6. volume": "7665000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-04": { "1. open": "106.17", "2. high": "106.87", "3. low": "105.6", "4. close": "106.33", "5. adjusted close": "56.72628941137936", "6. volume": "5468500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-03": { "1. open": "106.53", "2. high": "106.6", "3. low": "105.11", "4. close": "106.49", "5. adjusted close": "56.81164825936037", "6. volume": "7688000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-02": { "1. open": "107.51", "2. high": "108.8", "3. low": "106.66", "4. close": "106.83", "5. adjusted close": "56.99303581132001", "6. volume": "7045800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-01": { "1. open": "106.94", "2. high": "108.67", "3. low": "106.67", "4. close": "108.37", "5. adjusted close": "57.81461472313723", "6. volume": "7725000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-29": { "1. open": "104.47", "2. high": "106.5", "3. low": "103.95", "4. close": "106.28", "5. adjusted close": "56.6996147713853", "6. volume": "6871800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-28": { "1. open": "103.34", "2. high": "105.14", "3. low": "102.68", "4. close": "104.69", "5. adjusted close": "55.85136121957402", "6. volume": "6127500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-27": { "1. open": "104.34", "2. high": "105.17", "3. low": "102.91", "4. close": "102.93", "5. adjusted close": "54.912413891782926", "6. volume": "7119600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-26": { "1. open": "101.32", "2. high": "105.63", "3. low": "101.02", "4. close": "105.02", "5. adjusted close": "56.02741384353485", "6. volume": "7211200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-22": { "1. open": "102.67", "2. high": "103.31", "3. low": "101.75", "4. close": "101.89", "5. adjusted close": "54.35758137990636", "6. volume": "5596200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-21": { "1. open": "103.07", "2. high": "103.25", "3. low": "101.74", "4. close": "102.82", "5. adjusted close": "54.85372968379597", "6. volume": "7411500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-20": { "1. open": "105.51", "2. high": "105.98", "3. low": "103.81", "4. close": "104.05", "5. adjusted close": "55.50992582764998", "6. volume": "7083100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-19": { "1. open": "104.33", "2. high": "106.12", "3. low": "104.0", "4. close": "105.51", "5. adjusted close": "56.28882531547669", "6. volume": "7079200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-18": { "1. open": "102.0", "2. high": "104.71", "3. low": "101.94", "4. close": "104.58", "5. adjusted close": "55.792677011587074", "6. volume": "7429500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-15": { "1. open": "100.9", "2. high": "103.07", "3. low": "100.57", "4. close": "101.37", "5. adjusted close": "54.08016512396808", "6. volume": "8367400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-14": { "1. open": "101.72", "2. high": "102.71", "3. low": "100.77", "4. close": "101.05", "5. adjusted close": "53.90944742800606", "6. volume": "9445100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-13": { "1. open": "102.88", "2. high": "103.1", "3. low": "101.35", "4. close": "102.26", "5. adjusted close": "54.554973715862445", "6. volume": "8202100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-12": { "1. open": "102.98", "2. high": "104.38", "3. low": "102.37", "4. close": "103.94", "5. adjusted close": "55.45124161966304", "6. volume": "7961600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-11": { "1. open": "101.09", "2. high": "103.877", "3. low": "100.95", "4. close": "102.9", "5. adjusted close": "54.89640910778648", "6. volume": "8253000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-08": { "1. open": "103.58", "2. high": "103.75", "3. low": "99.83", "4. close": "101.49", "5. adjusted close": "54.14418425995383", "6. volume": "11575500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-07": { "1. open": "104.65", "2. high": "104.7964", "3. low": "101.83", "4. close": "102.59", "5. adjusted close": "54.73102633982327", "6. volume": "8521400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-06": { "1. open": "105.23", "2. high": "105.5", "3. low": "103.71", "4. close": "104.62", "5. adjusted close": "55.81401672358233", "6. volume": "7530900", "7. dividend amount": "0.5500", "8. split coefficient": "1.0" }, "2009-05-05": { "1. open": "106.0", "2. high": "106.82", "3. low": "105.51", "4. close": "105.85", "5. adjusted close": "56.174894648580285", "6. volume": "6750000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-04": { "1. open": "105.26", "2. high": "106.75", "3. low": "104.61", "4. close": "106.19", "5. adjusted close": "56.355333611079274", "6. volume": "8313900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-01": { "1. open": "103.78", "2. high": "104.86", "3. low": "102.94", "4. close": "104.61", "5. adjusted close": "55.51682313828988", "6. volume": "6234200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-30": { "1. open": "104.55", "2. high": "106.05", "3. low": "102.85", "4. close": "103.21", "5. adjusted close": "54.773839175058775", "6. volume": "10654500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-29": { "1. open": "101.98", "2. high": "105.0", "3. low": "101.67", "4. close": "104.04", "5. adjusted close": "55.21432252468865", "6. volume": "9783700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-28": { "1. open": "99.36", "2. high": "102.73", "3. low": "99.25", "4. close": "101.94", "5. adjusted close": "54.09984657984199", "6. volume": "11110500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-27": { "1. open": "99.61", "2. high": "101.69", "3. low": "99.29", "4. close": "99.95", "5. adjusted close": "53.04374794639207", "6. volume": "8611400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-24": { "1. open": "101.17", "2. high": "101.58", "3. low": "99.5", "4. close": "100.08", "5. adjusted close": "53.112739314406376", "6. volume": "10157500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-23": { "1. open": "102.65", "2. high": "102.78", "3. low": "99.8", "4. close": "101.42", "5. adjusted close": "53.82388110778472", "6. volume": "9440400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-22": { "1. open": "101.17", "2. high": "103.86", "3. low": "101.06", "4. close": "102.55", "5. adjusted close": "54.4235753066784", "6. volume": "12120000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-21": { "1. open": "98.41", "2. high": "102.48", "3. low": "98.2", "4. close": "102.31", "5. adjusted close": "54.29620662726735", "6. volume": "15226700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-20": { "1. open": "100.29", "2. high": "101.1899", "3. low": "99.21", "4. close": "100.43", "5. adjusted close": "53.29848530521416", "6. volume": "12524700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-17": { "1. open": "101.18", "2. high": "102.04", "3. low": "99.69", "4. close": "101.27", "5. adjusted close": "53.744275683152814", "6. volume": "10214200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-16": { "1. open": "99.74", "2. high": "101.92", "3. low": "99.18", "4. close": "101.43", "5. adjusted close": "53.82918813609352", "6. volume": "9259500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-15": { "1. open": "98.23", "2. high": "99.06", "3. low": "96.44", "4. close": "98.85", "5. adjusted close": "52.45997483242476", "6. volume": "8164200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-14": { "1. open": "99.08", "2. high": "99.95", "3. low": "98.27", "4. close": "99.27", "5. adjusted close": "52.682870021394095", "6. volume": "6276700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-13": { "1. open": "100.28", "2. high": "101.65", "3. low": "99.04", "4. close": "99.95", "5. adjusted close": "53.04374794639207", "6. volume": "7797200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-09": { "1. open": "102.01", "2. high": "102.45", "3. low": "100.25", "4. close": "101.7", "5. adjusted close": "53.972477900430945", "6. volume": "8013700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-08": { "1. open": "99.45", "2. high": "101.55", "3. low": "99.0", "4. close": "101.19", "5. adjusted close": "53.70181945668247", "6. volume": "7285200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-07": { "1. open": "100.1725", "2. high": "100.5", "3. low": "98.52", "4. close": "98.75", "5. adjusted close": "52.40690454933683", "6. volume": "8768400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-06": { "1. open": "100.9", "2. high": "101.85", "3. low": "100.0", "4. close": "101.56", "5. adjusted close": "53.89817950410784", "6. volume": "8819800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-03": { "1. open": "99.73", "2. high": "102.66", "3. low": "99.71", "4. close": "102.22", "5. adjusted close": "54.24844337248821", "6. volume": "10962900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-02": { "1. open": "99.15", "2. high": "101.99", "3. low": "98.38", "4. close": "100.82", "5. adjusted close": "53.50545940925711", "6. volume": "16219000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-01": { "1. open": "96.13", "2. high": "98.0", "3. low": "95.7", "4. close": "97.61", "5. adjusted close": "51.80190332213436", "6. volume": "12212900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-31": { "1. open": "94.96", "2. high": "98.66", "3. low": "94.85", "4. close": "96.89", "5. adjusted close": "51.41979728390122", "6. volume": "14553700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-30": { "1. open": "92.0", "2. high": "94.74", "3. low": "91.8", "4. close": "94.52", "5. adjusted close": "50.16203157471713", "6. volume": "10964000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-27": { "1. open": "95.99", "2. high": "96.0", "3. low": "92.75", "4. close": "94.15", "5. adjusted close": "49.965671527291775", "6. volume": "15745200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-26": { "1. open": "98.47", "2. high": "99.2", "3. low": "97.75", "4. close": "98.78", "5. adjusted close": "52.42282563426321", "6. volume": "11434600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-25": { "1. open": "98.47", "2. high": "99.86", "3. low": "96.09", "4. close": "97.95", "5. adjusted close": "51.98234228463335", "6. volume": "12017000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-24": { "1. open": "97.69", "2. high": "99.55", "3. low": "97.52", "4. close": "98.3", "5. adjusted close": "52.168088275441114", "6. volume": "9346700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-23": { "1. open": "93.7", "2. high": "98.71", "3. low": "93.7", "4. close": "98.71", "5. adjusted close": "52.385676436101654", "6. volume": "12407200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-20": { "1. open": "93.16", "2. high": "95.0", "3. low": "92.18", "4. close": "92.51", "5. adjusted close": "49.09531888464963", "6. volume": "12193900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-19": { "1. open": "93.08", "2. high": "93.35", "3. low": "91.51", "4. close": "92.66", "5. adjusted close": "49.17492430928152", "6. volume": "9899300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-18": { "1. open": "89.41", "2. high": "92.9", "3. low": "89.41", "4. close": "91.95", "5. adjusted close": "48.79812529935718", "6. volume": "17954300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-17": { "1. open": "91.11", "2. high": "92.91", "3. low": "90.45", "4. close": "92.91", "5. adjusted close": "49.30760001700136", "6. volume": "11489700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-16": { "1. open": "91.34", "2. high": "93.0", "3. low": "90.54", "4. close": "91.22", "5. adjusted close": "48.41071223281525", "6. volume": "11793700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-13": { "1. open": "90.4", "2. high": "90.65", "3. low": "89.29", "4. close": "90.36", "5. adjusted close": "47.954307798258995", "6. volume": "9111900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-12": { "1. open": "88.59", "2. high": "90.6", "3. low": "87.49", "4. close": "90.4", "5. adjusted close": "47.97553591149418", "6. volume": "11829200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-11": { "1. open": "87.51", "2. high": "89.54", "3. low": "86.72", "4. close": "88.62", "5. adjusted close": "47.030884872528915", "6. volume": "11823900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-10": { "1. open": "85.11", "2. high": "87.25", "3. low": "83.64", "4. close": "87.25", "5. adjusted close": "46.30382199422419", "6. volume": "15914800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-09": { "1. open": "84.7", "2. high": "86.8", "3. low": "83.02", "4. close": "83.48", "5. adjusted close": "44.303072321809005", "6. volume": "13151800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-06": { "1. open": "87.47", "2. high": "88.25", "3. low": "83.81", "4. close": "85.81", "5. adjusted close": "45.53960991775791", "6. volume": "15186000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-05": { "1. open": "88.13", "2. high": "90.16", "3. low": "87.02", "4. close": "87.48", "5. adjusted close": "46.425883645326444", "6. volume": "14930100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-04": { "1. open": "88.97", "2. high": "91.24", "3. low": "87.602", "4. close": "89.49", "5. adjusted close": "47.492596335393955", "6. volume": "15391700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-03": { "1. open": "90.16", "2. high": "90.18", "3. low": "87.19", "4. close": "87.77", "5. adjusted close": "46.57978746628145", "6. volume": "13744100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-02": { "1. open": "91.17", "2. high": "91.9", "3. low": "88.75", "4. close": "89.05", "5. adjusted close": "47.25908708980703", "6. volume": "15231700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-27": { "1. open": "88.01", "2. high": "93.28", "3. low": "88.01", "4. close": "92.03", "5. adjusted close": "48.84058152582753", "6. volume": "21311200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-26": { "1. open": "87.0", "2. high": "90.2", "3. low": "86.33", "4. close": "88.97", "5. adjusted close": "47.21663086333669", "6. volume": "17423200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-25": { "1. open": "86.0", "2. high": "87.12", "3. low": "82.85", "4. close": "85.9", "5. adjusted close": "45.587373172537056", "6. volume": "12646400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-24": { "1. open": "84.42", "2. high": "87.08", "3. low": "84.1", "4. close": "86.4", "5. adjusted close": "45.85272458797674", "6. volume": "12915300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-23": { "1. open": "89.3", "2. high": "89.33", "3. low": "84.19", "4. close": "84.37", "5. adjusted close": "44.775397841291635", "6. volume": "13509600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-20": { "1. open": "88.05", "2. high": "89.9", "3. low": "87.34", "4. close": "88.79", "5. adjusted close": "47.12110435377841", "6. volume": "12400700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-19": { "1. open": "91.69", "2. high": "92.16", "3. low": "88.45", "4. close": "88.93", "5. adjusted close": "47.195402750101515", "6. volume": "12622700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-18": { "1. open": "91.17", "2. high": "92.25", "3. low": "90.4406", "4. close": "91.51", "5. adjusted close": "48.564616053770266", "6. volume": "8492600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-17": { "1. open": "91.73", "2. high": "92.49", "3. low": "90.5", "4. close": "90.67", "5. adjusted close": "48.1188256758316", "6. volume": "8903500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-13": { "1. open": "94.79", "2. high": "95.18", "3. low": "93.57", "4. close": "93.84", "5. adjusted close": "49.801153649719176", "6. volume": "6742400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-12": { "1. open": "94.41", "2. high": "95.2", "3. low": "92.2", "4. close": "95.07", "5. adjusted close": "50.45391813170078", "6. volume": "9917700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-11": { "1. open": "93.48", "2. high": "95.77", "3. low": "93.0", "4. close": "95.16", "5. adjusted close": "50.50168138647992", "6. volume": "10765700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-10": { "1. open": "95.58", "2. high": "96.82", "3. low": "92.96", "4. close": "93.27", "5. adjusted close": "49.498653036117936", "6. volume": "13541300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-09": { "1. open": "95.93", "2. high": "96.98", "3. low": "94.72", "4. close": "96.82", "5. adjusted close": "51.38264808573966", "6. volume": "8165800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-06": { "1. open": "92.51", "2. high": "97.1", "3. low": "91.65", "4. close": "96.14", "5. adjusted close": "51.0217701607417", "6. volume": "13055900", "7. dividend amount": "0.5000", "8. split coefficient": "1.0" }, "2009-02-05": { "1. open": "92.13", "2. high": "93.2", "3. low": "91.22", "4. close": "92.41", "5. adjusted close": "48.78851180209168", "6. volume": "11622900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-04": { "1. open": "93.74", "2. high": "94.91", "3. low": "91.82", "4. close": "92.83", "5. adjusted close": "49.01025376678034", "6. volume": "10189800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-03": { "1. open": "91.07", "2. high": "93.73", "3. low": "90.16", "4. close": "93.48", "5. adjusted close": "49.35342585498898", "6. volume": "8864500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-02": { "1. open": "90.6", "2. high": "91.86", "3. low": "89.69", "4. close": "90.93", "5. adjusted close": "48.007135355093574", "6. volume": "9926400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-30": { "1. open": "92.23", "2. high": "93.48", "3. low": "91.25", "4. close": "91.65", "5. adjusted close": "48.38726443741698", "6. volume": "9617000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-29": { "1. open": "93.58", "2. high": "94.58", "3. low": "92.02", "4. close": "92.51", "5. adjusted close": "48.84130750796994", "6. volume": "9233500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-28": { "1. open": "92.7", "2. high": "94.94", "3. low": "91.91", "4. close": "94.82", "5. adjusted close": "50.06088831375753", "6. volume": "13407200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-27": { "1. open": "91.77", "2. high": "91.97", "3. low": "90.5", "4. close": "91.66", "5. adjusted close": "48.392544008004805", "6. volume": "8720800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-26": { "1. open": "89.77", "2. high": "92.67", "3. low": "89.52", "4. close": "91.6", "5. adjusted close": "48.360866584477854", "6. volume": "9840800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-23": { "1. open": "88.4", "2. high": "90.7", "3. low": "87.81", "4. close": "89.49", "5. adjusted close": "47.24687719044676", "6. volume": "10253700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-22": { "1. open": "89.83", "2. high": "90.74", "3. low": "88.11", "4. close": "90.07", "5. adjusted close": "47.55309228454061", "6. volume": "12350700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-21": { "1. open": "86.35", "2. high": "91.6", "3. low": "86.0", "4. close": "91.42", "5. adjusted close": "48.265834313897", "6. volume": "24905000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-20": { "1. open": "84.76", "2. high": "84.92", "3. low": "81.76", "4. close": "81.98", "5. adjusted close": "43.281919678990114", "6. volume": "13800100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-16": { "1. open": "84.61", "2. high": "85.74", "3. low": "83.08", "4. close": "84.92", "5. adjusted close": "44.83411343181069", "6. volume": "11245300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-15": { "1. open": "83.34", "2. high": "84.83", "3. low": "82.256", "4. close": "84.12", "5. adjusted close": "44.41174778478469", "6. volume": "11734800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-14": { "1. open": "84.2", "2. high": "84.82", "3. low": "82.11", "4. close": "83.19", "5. adjusted close": "43.92074772011695", "6. volume": "9470000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-13": { "1. open": "85.5", "2. high": "86.59", "3. low": "84.79", "4. close": "85.34", "5. adjusted close": "45.05585539649935", "6. volume": "7657200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-12": { "1. open": "84.57", "2. high": "86.6", "3. low": "84.42", "4. close": "85.71", "5. adjusted close": "45.251199508248874", "6. volume": "8072700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-09": { "1. open": "87.05", "2. high": "87.5", "3. low": "84.25", "4. close": "84.7", "5. adjusted close": "44.71796287887854", "6. volume": "7440300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-08": { "1. open": "87.81", "2. high": "88.14", "3. low": "85.98", "4. close": "87.18", "5. adjusted close": "46.02729638465917", "6. volume": "7231800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-07": { "1. open": "87.83", "2. high": "88.8", "3. low": "87.12", "4. close": "87.79", "5. adjusted close": "46.349350190516496", "6. volume": "8455100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-06": { "1. open": "87.11", "2. high": "90.41", "3. low": "86.37", "4. close": "89.23", "5. adjusted close": "47.10960835516331", "6. volume": "9649500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-05": { "1. open": "86.42", "2. high": "87.67", "3. low": "86.18", "4. close": "86.82", "5. adjusted close": "45.837231843497456", "6. volume": "8315700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-02": { "1. open": "83.89", "2. high": "87.59", "3. low": "83.89", "4. close": "87.37", "5. adjusted close": "46.12760822582784", "6. volume": "7558200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-31": { "1. open": "83.5", "2. high": "85.0", "3. low": "83.5", "4. close": "84.16", "5. adjusted close": "44.43286606713598", "6. volume": "6667700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-30": { "1. open": "81.83", "2. high": "83.64", "3. low": "81.52", "4. close": "83.55", "5. adjusted close": "44.11081226127865", "6. volume": "5774400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-29": { "1. open": "81.72", "2. high": "81.72", "3. low": "79.68", "4. close": "81.25", "5. adjusted close": "42.89651102607888", "6. volume": "6062600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-26": { "1. open": "80.93", "2. high": "81.8", "3. low": "80.55", "4. close": "81.33", "5. adjusted close": "42.93874759078148", "6. volume": "3101300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-24": { "1. open": "80.55", "2. high": "81.22", "3. low": "79.92", "4. close": "80.52", "5. adjusted close": "42.511102373167645", "6. volume": "2415200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-23": { "1. open": "82.35", "2. high": "82.81", "3. low": "80.13", "4. close": "80.6", "5. adjusted close": "42.55333893787025", "6. volume": "6374400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-22": { "1. open": "83.27", "2. high": "83.45", "3. low": "80.32", "4. close": "81.99", "5. adjusted close": "43.28719924957794", "6. volume": "7083300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-19": { "1. open": "84.59", "2. high": "85.22", "3. low": "82.97", "4. close": "83.52", "5. adjusted close": "44.094973549515174", "6. volume": "13098600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-18": { "1. open": "85.77", "2. high": "86.64", "3. low": "82.96", "4. close": "84.0", "5. adjusted close": "44.348392937730786", "6. volume": "8029500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-17": { "1. open": "85.44", "2. high": "87.27", "3. low": "84.6566", "4. close": "85.84", "5. adjusted close": "45.3198339258906", "6. volume": "8592000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-16": { "1. open": "83.11", "2. high": "86.84", "3. low": "82.87", "4. close": "86.4", "5. adjusted close": "45.61548987880881", "6. volume": "11559800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-15": { "1. open": "82.51", "2. high": "83.54", "3. low": "80.0", "4. close": "82.77", "5. adjusted close": "43.699005755428296", "6. volume": "8848200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-12": { "1. open": "78.68", "2. high": "82.94", "3. low": "78.06", "4. close": "82.2", "5. adjusted close": "43.39807023192227", "6. volume": "10381700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-11": { "1. open": "81.5", "2. high": "82.86", "3. low": "79.77", "4. close": "80.58", "5. adjusted close": "42.5427797966946", "6. volume": "10682400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-10": { "1. open": "83.95", "2. high": "84.99", "3. low": "81.83", "4. close": "82.86", "5. adjusted close": "43.746521890718725", "6. volume": "8187000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-09": { "1. open": "83.82", "2. high": "85.434", "3. low": "82.2", "4. close": "82.69", "5. adjusted close": "43.6567691907257", "6. volume": "9356400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-08": { "1. open": "82.57", "2. high": "85.88", "3. low": "81.73", "4. close": "84.86", "5. adjusted close": "44.80243600828374", "6. volume": "11177600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-05": { "1. open": "76.78", "2. high": "81.5", "3. low": "75.31", "4. close": "80.59", "5. adjusted close": "42.54805936728243", "6. volume": "11212000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-04": { "1. open": "80.03", "2. high": "80.83", "3. low": "76.18", "4. close": "77.44", "5. adjusted close": "40.88499463211752", "6. volume": "10914000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-03": { "1. open": "78.62", "2. high": "81.0", "3. low": "76.99", "4. close": "80.67", "5. adjusted close": "42.590295931985025", "6. volume": "9757800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-02": { "1. open": "77.8", "2. high": "80.0", "3. low": "76.14", "4. close": "79.84", "5. adjusted close": "42.15209157319555", "6. volume": "9305200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-01": { "1. open": "80.95", "2. high": "81.36", "3. low": "76.79", "4. close": "76.9", "5. adjusted close": "40.59989782037497", "6. volume": "10265000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-28": { "1. open": "81.0", "2. high": "81.9", "3. low": "80.1", "4. close": "81.6", "5. adjusted close": "43.081295996652756", "6. volume": "3908300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-26": { "1. open": "79.52", "2. high": "81.79", "3. low": "78.61", "4. close": "81.67", "5. adjusted close": "43.11825299076754", "6. volume": "8240600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-25": { "1. open": "81.37", "2. high": "82.4", "3. low": "78.22", "4. close": "80.65", "5. adjusted close": "42.57973679080938", "6. volume": "12519700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-24": { "1. open": "75.74", "2. high": "82.09", "3. low": "75.0", "4. close": "79.89", "5. adjusted close": "42.17848942613467", "6. volume": "15023200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-21": { "1. open": "72.74", "2. high": "76.98", "3. low": "69.5", "4. close": "74.88", "5. adjusted close": "39.5334245616343", "6. volume": "19804500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-20": { "1. open": "75.0", "2. high": "78.39", "3. low": "70.51", "4. close": "71.74", "5. adjusted close": "37.87563939705721", "6. volume": "17634700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-19": { "1. open": "79.93", "2. high": "81.0", "3. low": "75.73", "4. close": "75.97", "5. adjusted close": "40.10889775570723", "6. volume": "12606400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-18": { "1. open": "79.13", "2. high": "80.93", "3. low": "77.0", "4. close": "80.08", "5. adjusted close": "42.27880126730334", "6. volume": "13050600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-17": { "1. open": "79.4", "2. high": "79.74", "3. low": "77.16", "4. close": "77.48", "5. adjusted close": "40.90611291446883", "6. volume": "10315300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-14": { "1. open": "82.63", "2. high": "85.4", "3. low": "79.5", "4. close": "80.33", "5. adjusted close": "42.41079053199897", "6. volume": "12023700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-13": { "1. open": "79.62", "2. high": "84.39", "3. low": "75.4", "4. close": "84.21", "5. adjusted close": "44.45926392007511", "6. volume": "15103600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-12": { "1. open": "80.73", "2. high": "82.4", "3. low": "79.57", "4. close": "79.74", "5. adjusted close": "42.09929586731729", "6. volume": "11368400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-11": { "1. open": "83.25", "2. high": "84.29", "3. low": "80.25", "4. close": "82.74", "5. adjusted close": "43.68316704366482", "6. volume": "10013600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-10": { "1. open": "87.99", "2. high": "88.1", "3. low": "82.74", "4. close": "83.87", "5. adjusted close": "44.27975852008906", "6. volume": "9685100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-07": { "1. open": "85.78", "2. high": "86.71", "3. low": "84.25", "4. close": "86.27", "5. adjusted close": "45.54685546116708", "6. volume": "7927800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-06": { "1. open": "87.68", "2. high": "88.83", "3. low": "84.28", "4. close": "85.15", "5. adjusted close": "44.95554355533067", "6. volume": "12522000", "7. dividend amount": "0.5000", "8. split coefficient": "1.0" }, "2008-11-05": { "1. open": "92.93", "2. high": "93.4", "3. low": "89.7", "4. close": "89.94", "5. adjusted close": "47.207257295580156", "6. volume": "8706200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-04": { "1. open": "94.76", "2. high": "94.76", "3. low": "92.07", "4. close": "93.4", "5. adjusted close": "49.02332478771611", "6. volume": "10173000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-03": { "1. open": "92.64", "2. high": "94.67", "3. low": "92.17", "4. close": "92.68", "5. adjusted close": "48.64541478935256", "6. volume": "7686300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-31": { "1. open": "90.9", "2. high": "94.19", "3. low": "89.03", "4. close": "92.97", "5. adjusted close": "48.79762853869343", "6. volume": "10506300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-30": { "1. open": "91.01", "2. high": "92.4", "3. low": "88.9", "4. close": "90.69", "5. adjusted close": "47.60091354387552", "6. volume": "12033800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-29": { "1. open": "87.74", "2. high": "91.0", "3. low": "86.25", "4. close": "88.2", "5. adjusted close": "46.293974799534915", "6. volume": "12692000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-28": { "1. open": "81.4", "2. high": "87.61", "3. low": "79.52", "4. close": "87.28", "5. adjusted close": "45.81108980162593", "6. volume": "14205900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-27": { "1. open": "80.27", "2. high": "84.5", "3. low": "79.01", "4. close": "79.66", "5. adjusted close": "41.81154231894502", "6. volume": "11099100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-24": { "1. open": "79.27", "2. high": "84.31", "3. low": "78.82", "4. close": "82.07", "5. adjusted close": "43.07649106346746", "6. volume": "12287300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-23": { "1. open": "84.09", "2. high": "85.89", "3. low": "81.0", "4. close": "84.35", "5. adjusted close": "44.27320605828537", "6. volume": "12358000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-22": { "1. open": "87.0", "2. high": "87.59", "3. low": "80.8", "4. close": "83.6", "5. adjusted close": "43.87954980999", "6. volume": "14198100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-21": { "1. open": "92.22", "2. high": "92.46", "3. low": "88.57", "4. close": "88.86", "5. adjusted close": "46.64039229803483", "6. volume": "9716400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-20": { "1. open": "92.21", "2. high": "93.31", "3. low": "89.33", "4. close": "92.51", "5. adjusted close": "48.55618603973895", "6. volume": "9747100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-17": { "1. open": "91.75", "2. high": "95.91", "3. low": "87.71", "4. close": "90.78", "5. adjusted close": "47.64815229367097", "6. volume": "15230700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-16": { "1. open": "89.38", "2. high": "92.0", "3. low": "84.35", "4. close": "91.52", "5. adjusted close": "48.036559791989056", "6. volume": "16271300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-15": { "1. open": "92.77", "2. high": "95.29", "3. low": "87.71", "4. close": "88.29", "5. adjusted close": "46.341213549330355", "6. volume": "11330800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-14": { "1. open": "96.42", "2. high": "99.0", "3. low": "92.0", "4. close": "93.6", "5. adjusted close": "49.12829978726153", "6. volume": "15114200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-13": { "1. open": "90.44", "2. high": "93.61", "3. low": "86.95", "4. close": "92.21", "5. adjusted close": "48.39872354042079", "6. volume": "17101600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-10": { "1. open": "87.41", "2. high": "91.66", "3. low": "83.51", "4. close": "87.75", "5. adjusted close": "46.05778105055769", "6. volume": "24637400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-09": { "1. open": "95.29", "2. high": "95.31", "3. low": "88.23", "4. close": "89.0", "5. adjusted close": "46.713874797716635", "6. volume": "21293600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-08": { "1. open": "91.51", "2. high": "97.48", "3. low": "89.98", "4. close": "90.55", "5. adjusted close": "47.52743104419372", "6. volume": "17980400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-07": { "1. open": "101.5", "2. high": "102.62", "3. low": "94.24", "4. close": "95.65", "5. adjusted close": "50.20429353260221", "6. volume": "11416100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-06": { "1. open": "101.21", "2. high": "103.0", "3. low": "96.6", "4. close": "100.62", "5. adjusted close": "52.81292227130616", "6. volume": "11521400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-03": { "1. open": "105.16", "2. high": "110.95", "3. low": "103.03", "4. close": "103.44", "5. adjusted close": "54.29306976489672", "6. volume": "9637900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-02": { "1. open": "108.48", "2. high": "109.97", "3. low": "103.04", "4. close": "104.74", "5. adjusted close": "54.975407261942024", "6. volume": "11458200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-01": { "1. open": "115.51", "2. high": "116.8", "3. low": "107.75", "4. close": "110.13", "5. adjusted close": "57.80448349969138", "6. volume": "13134400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-30": { "1. open": "115.83", "2. high": "116.96", "3. low": "111.81", "4. close": "116.96", "5. adjusted close": "61.38937973416783", "6. volume": "18991900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-29": { "1. open": "117.44", "2. high": "118.43", "3. low": "109.95", "4. close": "114.46", "5. adjusted close": "60.07719223984995", "6. volume": "9586700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-26": { "1. open": "117.21", "2. high": "121.01", "3. low": "117.01", "4. close": "119.42", "5. adjusted close": "62.68057222857664", "6. volume": "4760500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-25": { "1. open": "117.75", "2. high": "121.99", "3. low": "116.12", "4. close": "120.11", "5. adjusted close": "63.04273597700837", "6. volume": "6539200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-24": { "1. open": "116.93", "2. high": "118.17", "3. low": "114.26", "4. close": "116.46", "5. adjusted close": "61.126942235304256", "6. volume": "6574100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-23": { "1. open": "116.21", "2. high": "118.17", "3. low": "114.14", "4. close": "115.36", "5. adjusted close": "60.54957973780439", "6. volume": "8012800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-22": { "1. open": "118.45", "2. high": "120.14", "3. low": "116.02", "4. close": "116.21", "5. adjusted close": "60.99572348587247", "6. volume": "8844000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-19": { "1. open": "119.59", "2. high": "124.0", "3. low": "117.5", "4. close": "118.85", "5. adjusted close": "62.38139347987215", "6. volume": "14432600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-18": { "1. open": "112.91", "2. high": "118.59", "3. low": "111.04", "4. close": "115.12", "5. adjusted close": "60.423609738349874", "6. volume": "15995000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-17": { "1. open": "114.79", "2. high": "115.5", "3. low": "110.61", "4. close": "111.47", "5. adjusted close": "58.50781599664577", "6. volume": "12298000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-16": { "1. open": "113.73", "2. high": "117.64", "3. low": "113.32", "4. close": "116.05", "5. adjusted close": "60.911743486236126", "6. volume": "13673200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-15": { "1. open": "115.36", "2. high": "118.41", "3. low": "115.19", "4. close": "115.19", "5. adjusted close": "60.460350988190775", "6. volume": "9908300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-12": { "1. open": "118.66", "2. high": "119.28", "3. low": "116.82", "4. close": "118.97", "5. adjusted close": "62.444378479599415", "6. volume": "6635100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-11": { "1. open": "116.6", "2. high": "119.37", "3. low": "116.11", "4. close": "119.2", "5. adjusted close": "62.565099729076664", "6. volume": "9737400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-10": { "1. open": "116.4", "2. high": "119.95", "3. low": "116.1", "4. close": "118.04", "5. adjusted close": "61.95624473171316", "6. volume": "11852200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-09": { "1. open": "117.78", "2. high": "118.1", "3. low": "115.0", "4. close": "115.04", "5. adjusted close": "60.381619738531704", "6. volume": "8106300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-08": { "1. open": "118.0", "2. high": "118.28", "3. low": "115.14", "4. close": "117.29", "5. adjusted close": "61.5625884834178", "6. volume": "10452800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-05": { "1. open": "114.15", "2. high": "115.09", "3. low": "113.17", "4. close": "114.33", "5. adjusted close": "60.008958490145424", "6. volume": "8811400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-04": { "1. open": "117.99", "2. high": "118.9", "3. low": "114.9", "4. close": "115.0", "5. adjusted close": "60.36062473862262", "6. volume": "10133800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-03": { "1. open": "118.34", "2. high": "118.65", "3. low": "115.15", "4. close": "118.34", "5. adjusted close": "62.11370723103131", "6. volume": "11316600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-02": { "1. open": "122.87", "2. high": "124.0", "3. low": "117.9", "4. close": "118.41", "5. adjusted close": "62.15044848087221", "6. volume": "11749800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-29": { "1. open": "123.71", "2. high": "123.99", "3. low": "121.63", "4. close": "121.73", "5. adjusted close": "63.89303347332636", "6. volume": "7156000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-28": { "1. open": "124.06", "2. high": "125.45", "3. low": "123.58", "4. close": "124.58", "5. adjusted close": "65.38892721684874", "6. volume": "5448200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-27": { "1. open": "122.42", "2. high": "124.85", "3. low": "122.18", "4. close": "123.38", "5. adjusted close": "64.75907721957616", "6. volume": "5843800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-26": { "1. open": "122.58", "2. high": "122.85", "3. low": "121.5", "4. close": "122.5", "5. adjusted close": "64.29718722157627", "6. volume": "6218200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-25": { "1. open": "124.48", "2. high": "124.93", "3. low": "122.7", "4. close": "122.86", "5. adjusted close": "64.48614222075804", "6. volume": "5827400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-22": { "1. open": "123.3", "2. high": "125.35", "3. low": "122.8", "4. close": "124.93", "5. adjusted close": "65.57263346605325", "6. volume": "5989200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-21": { "1. open": "121.58", "2. high": "123.43", "3. low": "121.55", "4. close": "122.99", "5. adjusted close": "64.55437597046257", "6. volume": "6315000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-20": { "1. open": "123.5", "2. high": "123.97", "3. low": "122.01", "4. close": "122.51", "5. adjusted close": "64.30243597155354", "6. volume": "6871600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-19": { "1. open": "123.63", "2. high": "124.79", "3. low": "122.01", "4. close": "122.56", "5. adjusted close": "64.3286797214399", "6. volume": "9311600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-18": { "1. open": "126.49", "2. high": "127.0", "3. low": "123.68", "4. close": "124.59", "5. adjusted close": "65.39417596682601", "6. volume": "5970000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-15": { "1. open": "127.07", "2. high": "127.19", "3. low": "125.35", "4. close": "126.36", "5. adjusted close": "66.32320471280308", "6. volume": "5566200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-14": { "1. open": "125.01", "2. high": "128.25", "3. low": "124.8", "4. close": "126.94", "5. adjusted close": "66.62763221148482", "6. volume": "6813000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-13": { "1. open": "125.0", "2. high": "126.99", "3. low": "124.75", "4. close": "125.8", "5. adjusted close": "66.02927471407587", "6. volume": "5857800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-12": { "1. open": "126.01", "2. high": "126.5", "3. low": "124.4", "4. close": "125.22", "5. adjusted close": "65.72484721539412", "6. volume": "6996800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-11": { "1. open": "128.43", "2. high": "128.43", "3. low": "125.75", "4. close": "126.6", "5. adjusted close": "66.44917471225759", "6. volume": "7490400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-08": { "1. open": "129.05", "2. high": "129.88", "3. low": "127.63", "4. close": "128.81", "5. adjusted close": "67.6091484572346", "6. volume": "8561800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-07": { "1. open": "129.16", "2. high": "129.97", "3. low": "127.9", "4. close": "129.05", "5. adjusted close": "67.73511845668912", "6. volume": "6633500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-06": { "1. open": "128.45", "2. high": "129.5", "3. low": "127.75", "4. close": "129.16", "5. adjusted close": "67.7928547064391", "6. volume": "6253800", "7. dividend amount": "0.5000", "8. split coefficient": "1.0" }, "2008-08-05": { "1. open": "127.56", "2. high": "128.9", "3. low": "127.08", "4. close": "128.87", "5. adjusted close": "67.3798024527133", "6. volume": "6969900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-04": { "1. open": "126.77", "2. high": "128.1", "3. low": "126.25", "4. close": "127.56", "5. adjusted close": "66.6948677028642", "6. volume": "5994900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-01": { "1. open": "128.52", "2. high": "129.3", "3. low": "126.28", "4. close": "126.64", "5. adjusted close": "66.21384482510757", "6. volume": "4939700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-31": { "1. open": "128.1", "2. high": "129.5", "3. low": "127.74", "4. close": "127.98", "5. adjusted close": "66.91446510357918", "6. volume": "5857300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-30": { "1. open": "128.12", "2. high": "129.0", "3. low": "127.09", "4. close": "128.86", "5. adjusted close": "67.37457394317248", "6. volume": "5826100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-29": { "1. open": "126.54", "2. high": "128.168", "3. low": "126.25", "4. close": "127.66", "5. adjusted close": "66.74715279827252", "6. volume": "5979400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-28": { "1. open": "127.69", "2. high": "128.44", "3. low": "126.13", "4. close": "126.25", "5. adjusted close": "66.00993295301508", "6. volume": "6096800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-25": { "1. open": "129.0", "2. high": "129.9", "3. low": "128.0", "4. close": "128.53", "5. adjusted close": "67.20203312832498", "6. volume": "7565500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-24": { "1. open": "129.06", "2. high": "130.93", "3. low": "128.8", "4. close": "130.0", "5. adjusted close": "67.97062403082742", "6. volume": "8946300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-23": { "1. open": "129.78", "2. high": "130.33", "3. low": "128.29", "4. close": "129.52", "5. adjusted close": "67.71965557286744", "6. volume": "10230300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-22": { "1. open": "127.5", "2. high": "130.0", "3. low": "127.26", "4. close": "130.0", "5. adjusted close": "67.97062403082742", "6. volume": "11428600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-21": { "1. open": "129.83", "2. high": "129.9", "3. low": "127.64", "4. close": "128.66", "5. adjusted close": "67.2700037523558", "6. volume": "7779600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-18": { "1. open": "125.81", "2. high": "130.0", "3. low": "125.42", "4. close": "129.89", "5. adjusted close": "67.91311042587824", "6. volume": "18317800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-17": { "1. open": "126.39", "2. high": "126.96", "3. low": "124.0", "4. close": "126.52", "5. adjusted close": "66.15110271061758", "6. volume": "12298200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-16": { "1. open": "122.81", "2. high": "126.89", "3. low": "122.25", "4. close": "125.94", "5. adjusted close": "65.84784915724927", "6. volume": "9898800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-15": { "1. open": "121.0", "2. high": "124.5", "3. low": "119.9", "4. close": "123.2", "5. adjusted close": "64.41523754306107", "6. volume": "10710500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-14": { "1. open": "121.8", "2. high": "124.25", "3. low": "121.24", "4. close": "121.54", "5. adjusted close": "63.547304959282805", "6. volume": "8317400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-11": { "1. open": "121.8", "2. high": "123.74", "3. low": "120.57", "4. close": "122.12", "5. adjusted close": "63.85055851265111", "6. volume": "8841400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-10": { "1. open": "120.66", "2. high": "123.54", "3. low": "120.66", "4. close": "123.18", "5. adjusted close": "64.4047805239794", "6. volume": "10053600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-09": { "1. open": "124.21", "2. high": "124.5", "3. low": "120.4", "4. close": "120.4", "5. adjusted close": "62.95125487162785", "6. volume": "9506700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-08": { "1. open": "120.55", "2. high": "123.99", "3. low": "120.55", "4. close": "123.88", "5. adjusted close": "64.7707761918377", "6. volume": "9813300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-07": { "1. open": "119.62", "2. high": "122.64", "3. low": "119.62", "4. close": "121.5", "5. adjusted close": "63.52639092111947", "6. volume": "9131100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-03": { "1. open": "119.95", "2. high": "120.78", "3. low": "117.89", "4. close": "119.54", "5. adjusted close": "62.50160305111623", "6. volume": "6115200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-02": { "1. open": "118.41", "2. high": "120.55", "3. low": "118.12", "4. close": "119.1", "5. adjusted close": "62.271548631319575", "6. volume": "8093200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-01": { "1. open": "117.5", "2. high": "119.36", "3. low": "116.6", "4. close": "119.27", "5. adjusted close": "62.360433293513736", "6. volume": "10069400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-30": { "1. open": "119.99", "2. high": "120.22", "3. low": "118.15", "4. close": "118.53", "5. adjusted close": "61.9735235874921", "6. volume": "8439000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-27": { "1. open": "121.02", "2. high": "122.05", "3. low": "118.26", "4. close": "120.05", "5. adjusted close": "62.7682570376987", "6. volume": "11660400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-26": { "1. open": "123.43", "2. high": "123.82", "3. low": "120.76", "4. close": "121.13", "5. adjusted close": "63.33293606810865", "6. volume": "9710600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-25": { "1. open": "123.67", "2. high": "125.83", "3. low": "123.2", "4. close": "124.58", "5. adjusted close": "65.136771859696", "6. volume": "7131500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-24": { "1. open": "123.08", "2. high": "124.25", "3. low": "121.9", "4. close": "123.46", "5. adjusted close": "64.55117879112271", "6. volume": "7552900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-23": { "1. open": "123.0", "2. high": "124.5", "3. low": "122.4", "4. close": "123.46", "5. adjusted close": "64.55117879112271", "6. volume": "5852300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-20": { "1. open": "123.14", "2. high": "125.02", "3. low": "122.5", "4. close": "122.74", "5. adjusted close": "64.17472610418274", "6. volume": "9624900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-19": { "1. open": "123.84", "2. high": "125.62", "3. low": "122.36", "4. close": "125.02", "5. adjusted close": "65.36682627949264", "6. volume": "7570200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-18": { "1. open": "124.55", "2. high": "125.4312", "3. low": "123.7", "4. close": "124.16", "5. adjusted close": "64.91717445898101", "6. volume": "6614700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-17": { "1. open": "127.1", "2. high": "127.1", "3. low": "124.62", "4. close": "125.1", "5. adjusted close": "65.40865435581931", "6. volume": "5277900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-16": { "1. open": "125.46", "2. high": "127.14", "3. low": "124.6466", "4. close": "126.71", "5. adjusted close": "66.2504443918934", "6. volume": "6280200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-13": { "1. open": "124.42", "2. high": "126.57", "3. low": "124.15", "4. close": "126.15", "5. adjusted close": "65.95764785760676", "6. volume": "6379600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-12": { "1. open": "123.85", "2. high": "125.09", "3. low": "123.13", "4. close": "123.85", "5. adjusted close": "64.7550906632152", "6. volume": "6748600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-11": { "1. open": "125.9", "2. high": "125.9", "3. low": "122.86", "4. close": "123.25", "5. adjusted close": "64.44138009076522", "6. volume": "7207200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-10": { "1. open": "124.88", "2. high": "126.722", "3. low": "124.63", "4. close": "125.94", "5. adjusted close": "65.84784915724927", "6. volume": "5384200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-09": { "1. open": "125.38", "2. high": "126.18", "3. low": "124.06", "4. close": "125.86", "5. adjusted close": "65.8060210809226", "6. volume": "5584000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-06": { "1. open": "127.6", "2. high": "128.14", "3. low": "124.74", "4. close": "124.94", "5. adjusted close": "65.32499820316598", "6. volume": "7886200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-05": { "1. open": "127.41", "2. high": "129.04", "3. low": "127.2", "4. close": "128.47", "5. adjusted close": "67.17066207107999", "6. volume": "6153300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-04": { "1. open": "127.24", "2. high": "128.5", "3. low": "126.45", "4. close": "127.55", "5. adjusted close": "66.68963919332336", "6. volume": "6432300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-03": { "1. open": "127.48", "2. high": "129.0", "3. low": "127.46", "4. close": "127.84", "5. adjusted close": "66.84126597000751", "6. volume": "7238200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-02": { "1. open": "128.67", "2. high": "129.37", "3. low": "126.7", "4. close": "127.36", "5. adjusted close": "66.59029751204754", "6. volume": "7599300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-30": { "1. open": "129.22", "2. high": "129.99", "3. low": "128.8", "4. close": "129.43", "5. adjusted close": "67.67259898699994", "6. volume": "8652900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-29": { "1. open": "129.04", "2. high": "129.99", "3. low": "128.66", "4. close": "129.71", "5. adjusted close": "67.81899725414327", "6. volume": "7561500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-28": { "1. open": "127.5", "2. high": "129.54", "3. low": "126.99", "4. close": "129.54", "5. adjusted close": "67.7301125919491", "6. volume": "9875600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-27": { "1. open": "124.01", "2. high": "127.38", "3. low": "124.0", "4. close": "127.32", "5. adjusted close": "66.5693834738842", "6. volume": "6989200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-23": { "1. open": "124.35", "2. high": "124.91", "3. low": "123.77", "4. close": "124.2", "5. adjusted close": "64.93808849714435", "6. volume": "4701500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-22": { "1. open": "123.55", "2. high": "125.35", "3. low": "123.55", "4. close": "124.7", "5. adjusted close": "65.19951397418599", "6. volume": "5031300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-21": { "1. open": "125.05", "2. high": "126.4", "3. low": "123.02", "4. close": "123.62", "5. adjusted close": "64.63483494377604", "6. volume": "8333900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-20": { "1. open": "126.05", "2. high": "126.05", "3. low": "124.45", "4. close": "125.18", "5. adjusted close": "65.45048243214598", "6. volume": "7017700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-19": { "1. open": "127.68", "2. high": "128.21", "3. low": "126.05", "4. close": "126.49", "5. adjusted close": "66.13541718199507", "6. volume": "6385200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-16": { "1. open": "128.46", "2. high": "128.475", "3. low": "126.8", "4. close": "127.82", "5. adjusted close": "66.83080895092584", "6. volume": "6372100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-15": { "1. open": "127.06", "2. high": "128.68", "3. low": "126.9", "4. close": "128.46", "5. adjusted close": "67.16543356153916", "6. volume": "7227900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-14": { "1. open": "126.61", "2. high": "128.83", "3. low": "126.2", "4. close": "127.52", "5. adjusted close": "66.67395366470086", "6. volume": "8888300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-13": { "1. open": "125.31", "2. high": "126.7", "3. low": "125.03", "4. close": "126.58", "5. adjusted close": "66.18247376786258", "6. volume": "9693400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-12": { "1. open": "123.8", "2. high": "125.99", "3. low": "123.56", "4. close": "125.24", "5. adjusted close": "65.48185348939096", "6. volume": "8666800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-09": { "1. open": "124.37", "2. high": "124.65", "3. low": "123.63", "4. close": "124.06", "5. adjusted close": "64.86488936357269", "6. volume": "5502900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-08": { "1. open": "124.2", "2. high": "125.17", "3. low": "123.7", "4. close": "124.92", "5. adjusted close": "65.31454118408432", "6. volume": "9794000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-07": { "1. open": "122.78", "2. high": "124.98", "3. low": "122.41", "4. close": "124.14", "5. adjusted close": "64.90671743989935", "6. volume": "11406800", "7. dividend amount": "0.5000", "8. split coefficient": "1.0" }, "2008-05-06": { "1. open": "121.5", "2. high": "123.34", "3. low": "120.78", "4. close": "122.82", "5. adjusted close": "63.95894605237835", "6. volume": "5910400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-05": { "1. open": "122.76", "2. high": "123.25", "3. low": "121.74", "4. close": "122.03", "5. adjusted close": "63.54755077977309", "6. volume": "6359300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-02": { "1. open": "123.3", "2. high": "124.0", "3. low": "121.76", "4. close": "123.18", "5. adjusted close": "64.14641731584405", "6. volume": "6916600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-01": { "1. open": "121.06", "2. high": "124.43", "3. low": "121.06", "4. close": "123.61", "5. adjusted close": "64.37034132498361", "6. volume": "8230200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-30": { "1. open": "123.34", "2. high": "123.5", "3. low": "120.5", "4. close": "120.7", "5. adjusted close": "62.854948611969284", "6. volume": "8128300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-29": { "1. open": "122.05", "2. high": "123.2", "3. low": "122.04", "4. close": "122.85", "5. adjusted close": "63.974568657667156", "6. volume": "7226000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-28": { "1. open": "122.98", "2. high": "123.05", "3. low": "121.64", "4. close": "121.69", "5. adjusted close": "63.37049458649993", "6. volume": "5605200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-25": { "1. open": "124.5", "2. high": "124.5", "3. low": "122.06", "4. close": "123.08", "5. adjusted close": "64.09434196488135", "6. volume": "6313400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-24": { "1. open": "123.38", "2. high": "124.9", "3. low": "122.73", "4. close": "124.19", "5. adjusted close": "64.67237836056724", "6. volume": "5996700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-23": { "1. open": "123.69", "2. high": "124.78", "3. low": "122.64", "4. close": "123.6", "5. adjusted close": "64.36513378988735", "6. volume": "7593300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-22": { "1. open": "123.87", "2. high": "124.35", "3. low": "123.01", "4. close": "123.67", "5. adjusted close": "64.40158653556124", "6. volume": "5417500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-21": { "1. open": "122.05", "2. high": "124.51", "3. low": "122.05", "4. close": "124.35", "5. adjusted close": "64.75569892210754", "6. volume": "6952800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-18": { "1. open": "123.85", "2. high": "125.0", "3. low": "123.15", "4. close": "124.4", "5. adjusted close": "64.78173659758889", "6. volume": "12490800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-17": { "1. open": "122.39", "2. high": "123.72", "3. low": "120.7", "4. close": "123.08", "5. adjusted close": "64.09434196488135", "6. volume": "18999100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-16": { "1. open": "118.21", "2. high": "120.47", "3. low": "117.17", "4. close": "120.47", "5. adjusted close": "62.73517530475509", "6. volume": "19317700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-15": { "1. open": "117.1", "2. high": "117.67", "3. low": "115.54", "4. close": "117.17", "5. adjusted close": "61.01668872298625", "6. volume": "8642000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-14": { "1. open": "116.2", "2. high": "117.94", "3. low": "115.95", "4. close": "117.28", "5. adjusted close": "61.073971609045216", "6. volume": "7745600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-11": { "1. open": "117.33", "2. high": "117.8", "3. low": "115.51", "4. close": "116.0", "5. adjusted close": "60.40740711672276", "6. volume": "9556800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-10": { "1. open": "117.5", "2. high": "119.22", "3. low": "116.8789", "4. close": "118.78", "5. adjusted close": "61.855101873485594", "6. volume": "9149300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-09": { "1. open": "116.5", "2. high": "117.72", "3. low": "115.72", "4. close": "116.77", "5. adjusted close": "60.808387319135484", "6. volume": "6819100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-08": { "1. open": "115.5", "2. high": "116.88", "3. low": "115.28", "4. close": "116.27", "5. adjusted close": "60.54801056432202", "6. volume": "7283300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-07": { "1. open": "116.37", "2. high": "117.37", "3. low": "115.82", "4. close": "116.31", "5. adjusted close": "60.56884070470711", "6. volume": "6181200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-04": { "1. open": "116.05", "2. high": "116.58", "3. low": "114.6", "4. close": "115.76", "5. adjusted close": "60.2824262744123", "6. volume": "5733200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-03": { "1. open": "114.35", "2. high": "116.82", "3. low": "113.86", "4. close": "116.02", "5. adjusted close": "60.417822186915295", "6. volume": "7052900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-02": { "1. open": "116.84", "2. high": "116.88", "3. low": "113.98", "4. close": "114.81", "5. adjusted close": "59.78771044026672", "6. volume": "8007600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-01": { "1. open": "115.14", "2. high": "118.37", "3. low": "114.97", "4. close": "116.49", "5. adjusted close": "60.66257633643995", "6. volume": "11875400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-31": { "1. open": "113.95", "2. high": "115.87", "3. low": "113.34", "4. close": "115.14", "5. adjusted close": "59.959559098443606", "6. volume": "9707200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-28": { "1. open": "116.01", "2. high": "116.75", "3. low": "114.21", "4. close": "114.57", "5. adjusted close": "59.66272959795626", "6. volume": "6600900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-27": { "1. open": "116.1", "2. high": "116.2", "3. low": "114.51", "4. close": "115.52", "5. adjusted close": "60.15744543210183", "6. volume": "8437200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-26": { "1. open": "117.48", "2. high": "117.97", "3. low": "114.96", "4. close": "116.91", "5. adjusted close": "60.88129281048325", "6. volume": "9617100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-25": { "1. open": "119.1", "2. high": "119.1", "3. low": "117.15", "4. close": "117.97", "5. adjusted close": "61.43329153068779", "6. volume": "8443600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-24": { "1. open": "118.57", "2. high": "119.79", "3. low": "118.13", "4. close": "119.06", "5. adjusted close": "62.00091285618113", "6. volume": "8398000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-20": { "1. open": "117.6", "2. high": "118.48", "3. low": "116.65", "4. close": "118.33", "5. adjusted close": "61.62076279415348", "6. volume": "11417900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-19": { "1. open": "118.29", "2. high": "118.5", "3. low": "116.65", "4. close": "116.94", "5. adjusted close": "60.896915415772064", "6. volume": "9314400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-18": { "1. open": "116.76", "2. high": "118.43", "3. low": "113.81", "4. close": "118.41", "5. adjusted close": "61.66242307492363", "6. volume": "9966500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-17": { "1. open": "113.0", "2. high": "117.04", "3. low": "113.0", "4. close": "115.55", "5. adjusted close": "60.17306803739064", "6. volume": "9280300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-14": { "1. open": "116.1", "2. high": "116.52", "3. low": "112.69", "4. close": "115.2301", "5. adjusted close": "60.006478989660984", "6. volume": "9734600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-13": { "1. open": "115.69", "2. high": "116.78", "3. low": "113.64", "4. close": "115.91", "5. adjusted close": "60.36053930085633", "6. volume": "9548900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-12": { "1. open": "116.1", "2. high": "118.0", "3. low": "115.11", "4. close": "117.07", "5. adjusted close": "60.96461337202356", "6. volume": "9083200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-11": { "1. open": "115.8", "2. high": "116.56", "3. low": "114.04", "4. close": "116.49", "5. adjusted close": "60.66257633643995", "6. volume": "10480600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-10": { "1. open": "113.12", "2. high": "115.99", "3. low": "113.12", "4. close": "114.01", "5. adjusted close": "59.371107632565185", "6. volume": "9747300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-07": { "1. open": "112.1", "2. high": "114.75", "3. low": "111.8", "4. close": "113.94", "5. adjusted close": "59.3346548868913", "6. volume": "8124900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-06": { "1. open": "115.07", "2. high": "115.15", "3. low": "112.25", "4. close": "112.52", "5. adjusted close": "58.595184903221075", "6. volume": "8018400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-05": { "1. open": "115.15", "2. high": "116.41", "3. low": "114.25", "4. close": "115.39", "5. adjusted close": "60.08974747585034", "6. volume": "8434200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-04": { "1. open": "113.25", "2. high": "115.72", "3. low": "112.75", "4. close": "115.71", "5. adjusted close": "60.25638859893095", "6. volume": "8593300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-03": { "1. open": "114.09", "2. high": "114.81", "3. low": "113.48", "4. close": "114.23", "5. adjusted close": "59.48567340468311", "6. volume": "6335700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-29": { "1. open": "114.05", "2. high": "115.14", "3. low": "113.35", "4. close": "113.86", "5. adjusted close": "59.29299460612115", "6. volume": "8475100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-28": { "1. open": "115.9", "2. high": "115.9", "3. low": "114.56", "4. close": "115.24", "5. adjusted close": "60.011634449406294", "6. volume": "7227200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-27": { "1. open": "112.97", "2. high": "116.63", "3. low": "112.91", "4. close": "116.46", "5. adjusted close": "60.646953731151136", "6. volume": "11854900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-26": { "1. open": "109.42", "2. high": "114.99", "3. low": "109.05", "4. close": "114.38", "5. adjusted close": "59.56378643112714", "6. volume": "18651500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-25": { "1. open": "107.68", "2. high": "110.32", "3. low": "107.43", "4. close": "110.08", "5. adjusted close": "57.324546339731384", "6. volume": "8158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-22": { "1. open": "107.14", "2. high": "108.48", "3. low": "105.71", "4. close": "108.07", "5. adjusted close": "56.277831785381274", "6. volume": "7917200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-21": { "1. open": "108.1", "2. high": "109.6", "3. low": "106.43", "4. close": "106.93", "5. adjusted close": "55.68417278440659", "6. volume": "8328000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-20": { "1. open": "104.6", "2. high": "108.21", "3. low": "104.53", "4. close": "107.85", "5. adjusted close": "56.16326601326335", "6. volume": "7671000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-19": { "1. open": "106.79", "2. high": "107.62", "3. low": "104.64", "4. close": "105.0", "5. adjusted close": "54.67911851082663", "6. volume": "7376400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-15": { "1. open": "105.83", "2. high": "106.25", "3. low": "105.0", "4. close": "106.16", "5. adjusted close": "55.28319258199386", "6. volume": "6235600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-14": { "1. open": "107.99", "2. high": "108.5", "3. low": "105.5", "4. close": "106.13", "5. adjusted close": "55.26756997670505", "6. volume": "7340600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-13": { "1. open": "106.92", "2. high": "108.93", "3. low": "106.8", "4. close": "108.42", "5. adjusted close": "56.4600955137507", "6. volume": "6608200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-12": { "1. open": "105.16", "2. high": "107.33", "3. low": "104.7", "4. close": "106.53", "5. adjusted close": "55.47587138055582", "6. volume": "7650200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-11": { "1. open": "102.9", "2. high": "105.55", "3. low": "102.87", "4. close": "105.14", "5. adjusted close": "54.7520240021744", "6. volume": "6098300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-08": { "1. open": "102.34", "2. high": "103.67", "3. low": "102.07", "4. close": "103.27", "5. adjusted close": "53.77821493917206", "6. volume": "6085600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-07": { "1. open": "102.89", "2. high": "104.0", "3. low": "100.6", "4. close": "102.34", "5. adjusted close": "53.29391417521903", "6. volume": "11255800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-06": { "1. open": "105.05", "2. high": "106.49", "3. low": "103.58", "4. close": "103.59", "5. adjusted close": "53.944856062252676", "6. volume": "8265700", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" }, "2008-02-05": { "1. open": "106.87", "2. high": "108.05", "3. low": "104.68", "4. close": "105.02", "5. adjusted close": "54.479168993728", "6. volume": "9048900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-04": { "1. open": "108.4", "2. high": "109.0", "3. low": "106.4567", "4. close": "107.93", "5. adjusted close": "55.98873271275056", "6. volume": "5985500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-01": { "1. open": "107.21", "2. high": "109.4", "3. low": "105.86", "4. close": "109.08", "5. adjusted close": "56.58529569449487", "6. volume": "8047100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-31": { "1. open": "104.36", "2. high": "107.97", "3. low": "103.7", "4. close": "107.11", "5. adjusted close": "55.56335736924592", "6. volume": "9054600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-30": { "1. open": "105.42", "2. high": "107.65", "3. low": "104.855", "4. close": "105.65", "5. adjusted close": "54.80598175764011", "6. volume": "7431100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-29": { "1. open": "105.53", "2. high": "106.8", "3. low": "104.6", "4. close": "106.1", "5. adjusted close": "55.03941944614875", "6. volume": "6616200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-28": { "1. open": "104.41", "2. high": "105.77", "3. low": "103.83", "4. close": "104.98", "5. adjusted close": "54.458418976971686", "6. volume": "7858500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-25": { "1. open": "107.03", "2. high": "107.79", "3. low": "104.1", "4. close": "104.52", "5. adjusted close": "54.21979378427396", "6. volume": "10025400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-24": { "1. open": "106.38", "2. high": "107.51", "3. low": "104.68", "4. close": "106.91", "5. adjusted close": "55.4596072854643", "6. volume": "13025700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-23": { "1. open": "100.05", "2. high": "106.335", "3. low": "98.5", "4. close": "106.1", "5. adjusted close": "55.03941944614875", "6. volume": "19588100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-22": { "1. open": "99.16", "2. high": "103.09", "3. low": "98.55", "4. close": "101.22", "5. adjusted close": "52.50791740187725", "6. volume": "15129500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-18": { "1. open": "106.51", "2. high": "106.72", "3. low": "102.5", "4. close": "103.4", "5. adjusted close": "53.6387933150969", "6. volume": "23871700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-17": { "1. open": "102.67", "2. high": "103.45", "3. low": "100.05", "4. close": "101.1", "5. adjusted close": "52.44566735160828", "6. volume": "11934000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-16": { "1. open": "100.48", "2. high": "102.86", "3. low": "100.14", "4. close": "101.63", "5. adjusted close": "52.72060507362957", "6. volume": "12681700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-15": { "1. open": "102.04", "2. high": "104.64", "3. low": "101.23", "4. close": "101.83", "5. adjusted close": "52.82435515741119", "6. volume": "11629500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-14": { "1. open": "105.0", "2. high": "105.59", "3. low": "101.33", "4. close": "102.93", "5. adjusted close": "53.3949806182101", "6. volume": "18009400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-11": { "1. open": "99.25", "2. high": "99.46", "3. low": "97.04", "4. close": "97.67", "5. adjusted close": "50.66635341475352", "6. volume": "8959900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-10": { "1. open": "97.39", "2. high": "100.86", "3. low": "97.15", "4. close": "99.92", "5. adjusted close": "51.83354185729673", "6. volume": "10634700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-09": { "1. open": "98.08", "2. high": "99.15", "3. low": "97.16", "4. close": "98.31", "5. adjusted close": "50.9983536828547", "6. volume": "10922100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-08": { "1. open": "100.05", "2. high": "100.38", "3. low": "97.17", "4. close": "97.59", "5. adjusted close": "50.624853381240875", "6. volume": "9434400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-07": { "1. open": "100.355", "2. high": "101.0", "3. low": "99.03", "4. close": "100.05", "5. adjusted close": "51.90097941175478", "6. volume": "12650400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-04": { "1. open": "103.95", "2. high": "103.95", "3. low": "100.48", "4. close": "101.13", "5. adjusted close": "52.46122986417552", "6. volume": "11034600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-03": { "1. open": "104.41", "2. high": "105.57", "3. low": "103.98", "4. close": "104.9", "5. adjusted close": "54.41691894345904", "6. volume": "7528900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-02": { "1. open": "108.99", "2. high": "108.99", "3. low": "104.17", "4. close": "104.69", "5. adjusted close": "54.30798135548834", "6. volume": "9503500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-31": { "1. open": "109.25", "2. high": "110.0", "3. low": "107.26", "4. close": "108.1", "5. adjusted close": "56.07692028396493", "6. volume": "5732300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-28": { "1. open": "110.76", "2. high": "110.76", "3. low": "109.108", "4. close": "110.09", "5. adjusted close": "57.10923361759205", "6. volume": "5834500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-27": { "1. open": "110.75", "2. high": "111.3", "3. low": "109.49", "4. close": "109.6", "5. adjusted close": "56.85504591232707", "6. volume": "4513600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-26": { "1. open": "111.25", "2. high": "112.19", "3. low": "110.9", "4. close": "111.56", "5. adjusted close": "57.871796733386944", "6. volume": "3849400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-24": { "1. open": "111.2", "2. high": "112.0", "3. low": "110.55", "4. close": "111.65", "5. adjusted close": "57.91848427108867", "6. volume": "2342400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-21": { "1. open": "109.75", "2. high": "111.16", "3. low": "109.15", "4. close": "111.05", "5. adjusted close": "57.607234019743814", "6. volume": "13246600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-20": { "1. open": "108.42", "2. high": "109.49", "3. low": "107.61", "4. close": "108.84", "5. adjusted close": "56.46079559395693", "6. volume": "8030900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-19": { "1. open": "106.54", "2. high": "108.38", "3. low": "105.87", "4. close": "107.14", "5. adjusted close": "55.578919881813164", "6. volume": "7031100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-18": { "1. open": "104.4", "2. high": "106.97", "3. low": "104.13", "4. close": "106.31", "5. adjusted close": "55.14835703411945", "6. volume": "8042000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-17": { "1. open": "105.37", "2. high": "105.99", "3. low": "104.0", "4. close": "104.53", "5. adjusted close": "54.22498128846304", "6. volume": "7131100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-14": { "1. open": "107.31", "2. high": "107.56", "3. low": "104.1", "4. close": "105.77", "5. adjusted close": "54.868231807909076", "6. volume": "9711200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-13": { "1. open": "108.0", "2. high": "108.64", "3. low": "106.94", "4. close": "108.18", "5. adjusted close": "56.118420317477586", "6. volume": "6252800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-12": { "1. open": "108.95", "2. high": "110.2", "3. low": "107.38", "4. close": "108.47", "5. adjusted close": "56.268857938960934", "6. volume": "7879800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-11": { "1. open": "108.9", "2. high": "110.4", "3. low": "106.46", "4. close": "106.99", "5. adjusted close": "55.50110731897695", "6. volume": "8439700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-10": { "1. open": "109.0", "2. high": "110.26", "3. low": "109.0", "4. close": "109.39", "5. adjusted close": "56.74610832435638", "6. volume": "4442200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-07": { "1. open": "109.68", "2. high": "110.0", "3. low": "107.95", "4. close": "108.86", "5. adjusted close": "56.471170602335086", "6. volume": "5985500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-06": { "1. open": "108.0", "2. high": "110.0", "3. low": "107.93", "4. close": "109.7", "5. adjusted close": "56.90692095421789", "6. volume": "5315500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-05": { "1. open": "107.46", "2. high": "108.52", "3. low": "106.98", "4. close": "108.16", "5. adjusted close": "56.108045309099424", "6. volume": "6090400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-04": { "1. open": "105.83", "2. high": "107.42", "3. low": "104.72", "4. close": "106.63", "5. adjusted close": "55.314357168170034", "6. volume": "6361800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-03": { "1. open": "105.45", "2. high": "107.14", "3. low": "104.58", "4. close": "105.83", "5. adjusted close": "54.89935683304356", "6. volume": "7918800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-30": { "1. open": "107.529", "2. high": "109.19", "3. low": "103.93", "4. close": "105.18", "5. adjusted close": "54.562169060753305", "6. volume": "12900200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-29": { "1. open": "106.8", "2. high": "107.87", "3. low": "106.25", "4. close": "107.5", "5. adjusted close": "55.76567003262008", "6. volume": "7813800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-28": { "1. open": "104.82", "2. high": "108.27", "3. low": "104.36", "4. close": "107.37", "5. adjusted close": "55.69823247816203", "6. volume": "9397700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-27": { "1. open": "101.5", "2. high": "104.58", "3. low": "101.5", "4. close": "103.83", "5. adjusted close": "53.86185599522737", "6. volume": "9117500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-26": { "1. open": "104.4", "2. high": "105.15", "3. low": "101.72", "4. close": "101.97", "5. adjusted close": "52.896980216058324", "6. volume": "7340700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-23": { "1. open": "103.1", "2. high": "104.14", "3. low": "102.32", "4. close": "104.05", "5. adjusted close": "53.975981087387154", "6. volume": "2827700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-21": { "1. open": "101.41", "2. high": "104.09", "3. low": "101.41", "4. close": "102.22", "5. adjusted close": "53.02666782078534", "6. volume": "7097200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-20": { "1. open": "102.59", "2. high": "104.97", "3. low": "101.38", "4. close": "103.42", "5. adjusted close": "53.64916832347506", "6. volume": "8393400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-19": { "1. open": "104.34", "2. high": "105.39", "3. low": "101.34", "4. close": "102.22", "5. adjusted close": "53.02666782078534", "6. volume": "9502200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-16": { "1. open": "104.51", "2. high": "105.0", "3. low": "103.25", "4. close": "104.79", "5. adjusted close": "54.35985639737915", "6. volume": "9294000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-15": { "1. open": "103.24", "2. high": "105.64", "3. low": "103.05", "4. close": "103.6", "5. adjusted close": "53.74254339887851", "6. volume": "8023600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-14": { "1. open": "106.12", "2. high": "106.42", "3. low": "102.84", "4. close": "103.44", "5. adjusted close": "53.65954333185322", "6. volume": "8453600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-13": { "1. open": "103.5", "2. high": "105.74", "3. low": "102.5", "4. close": "105.27", "5. adjusted close": "54.60885659845503", "6. volume": "10777900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-12": { "1. open": "101.89", "2. high": "104.19", "3. low": "100.7", "4. close": "101.45", "5. adjusted close": "52.62722999822611", "6. volume": "13553600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-09": { "1. open": "104.92", "2. high": "104.92", "3. low": "99.27", "4. close": "100.2542", "5. adjusted close": "52.00690824729581", "6. volume": "18084100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-08": { "1. open": "110.1", "2. high": "110.32", "3. low": "103.99", "4. close": "106.11", "5. adjusted close": "55.04460695033783", "6. volume": "23092200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-07": { "1. open": "113.56", "2. high": "113.64", "3. low": "110.9", "4. close": "111.08", "5. adjusted close": "57.62279653231106", "6. volume": "7087000", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" }, "2007-11-06": { "1. open": "113.49", "2. high": "113.95", "3. low": "111.67", "4. close": "113.17", "5. adjusted close": "58.49633910622212", "6. volume": "7299700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-05": { "1. open": "115.11", "2. high": "115.11", "3. low": "112.83", "4. close": "113.4", "5. adjusted close": "58.615223598529546", "6. volume": "7155300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-02": { "1. open": "114.42", "2. high": "115.15", "3. low": "113.57", "4. close": "114.59", "5. adjusted close": "59.23032162394622", "6. volume": "6114800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-01": { "1. open": "115.5", "2. high": "116.09", "3. low": "113.32", "4. close": "113.65", "5. adjusted close": "58.74444587277675", "6. volume": "7594400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-31": { "1. open": "114.75", "2. high": "116.25", "3. low": "113.28", "4. close": "116.12", "5. adjusted close": "60.02116194233908", "6. volume": "7216800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-30": { "1. open": "114.5", "2. high": "114.9", "3. low": "113.75", "4. close": "114.12", "5. adjusted close": "58.98738374836148", "6. volume": "4015500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-29": { "1. open": "113.9", "2. high": "115.01", "3. low": "113.85", "4. close": "114.8", "5. adjusted close": "59.33886833431386", "6. volume": "5103200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-26": { "1. open": "113.0", "2. high": "114.0", "3. low": "112.07", "4. close": "113.73", "5. adjusted close": "58.78579700053585", "6. volume": "5030300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-25": { "1. open": "113.32", "2. high": "114.4", "3. low": "111.69", "4. close": "112.81", "5. adjusted close": "58.31025903130616", "6. volume": "6519900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-24": { "1. open": "114.2", "2. high": "114.45", "3. low": "111.68", "4. close": "112.95", "5. adjusted close": "58.38262350488459", "6. volume": "8072600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-23": { "1. open": "113.78", "2. high": "114.8", "3. low": "113.5", "4. close": "114.68", "5. adjusted close": "59.27684164267521", "6. volume": "5562900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-22": { "1. open": "110.97", "2. high": "113.88", "3. low": "110.96", "4. close": "113.37", "5. adjusted close": "58.59971692561989", "6. volume": "7576900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-19": { "1. open": "113.98", "2. high": "114.93", "3. low": "111.8", "4. close": "112.28", "5. adjusted close": "58.0363078099021", "6. volume": "10327200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-18": { "1. open": "114.82", "2. high": "116.41", "3. low": "114.44", "4. close": "114.8", "5. adjusted close": "59.33886833431386", "6. volume": "7736500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-17": { "1. open": "118.01", "2. high": "118.01", "3. low": "114.15", "4. close": "115.78", "5. adjusted close": "59.84541964936288", "6. volume": "18100500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-16": { "1. open": "118.02", "2. high": "119.94", "3. low": "117.5", "4. close": "119.6", "5. adjusted close": "61.819935999860085", "6. volume": "11527300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-15": { "1. open": "117.95", "2. high": "118.37", "3. low": "116.75", "4. close": "118.03", "5. adjusted close": "61.008420117587676", "6. volume": "6267300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-12": { "1. open": "118.5", "2. high": "118.89", "3. low": "117.28", "4. close": "117.81", "5. adjusted close": "60.894704516250144", "6. volume": "5656200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-11": { "1. open": "118.99", "2. high": "121.46", "3. low": "117.37", "4. close": "118.05", "5. adjusted close": "61.01875789952745", "6. volume": "13018800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-10": { "1. open": "118.0", "2. high": "118.8", "3. low": "117.68", "4. close": "118.62", "5. adjusted close": "61.31338468481107", "6. volume": "5913800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-09": { "1. open": "117.85", "2. high": "118.5", "3. low": "116.42", "4. close": "118.3", "5. adjusted close": "61.14798017377465", "6. volume": "5670600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-08": { "1. open": "116.1", "2. high": "118.23", "3. low": "115.88", "4. close": "117.77", "5. adjusted close": "60.87402895237059", "6. volume": "4822900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-05": { "1. open": "116.17", "2. high": "116.71", "3. low": "115.47", "4. close": "116.3", "5. adjusted close": "60.11420197979705", "6. volume": "5749400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-04": { "1. open": "116.2", "2. high": "116.75", "3. low": "115.0", "4. close": "115.69", "5. adjusted close": "59.79889963063389", "6. volume": "6177500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-03": { "1. open": "117.65", "2. high": "117.84", "3. low": "116.28", "4. close": "116.4", "5. adjusted close": "60.16589088949594", "6. volume": "7914100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-02": { "1. open": "119.31", "2. high": "119.6", "3. low": "118.14", "4. close": "118.36", "5. adjusted close": "61.17899351959398", "6. volume": "6911500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-01": { "1. open": "117.61", "2. high": "119.5", "3. low": "117.5", "4. close": "119.03", "5. adjusted close": "61.525309214576474", "6. volume": "6777300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-28": { "1. open": "117.14", "2. high": "118.5", "3. low": "117.1", "4. close": "117.8", "5. adjusted close": "60.88953562528025", "6. volume": "7720200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-27": { "1. open": "117.5", "2. high": "118.21", "3. low": "117.04", "4. close": "117.71", "5. adjusted close": "60.843015606551255", "6. volume": "5834500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-26": { "1. open": "116.94", "2. high": "118.08", "3. low": "116.75", "4. close": "117.3", "5. adjusted close": "60.63109107678585", "6. volume": "6695200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-25": { "1. open": "116.02", "2. high": "117.59", "3. low": "115.79", "4. close": "116.51", "5. adjusted close": "60.22274869016471", "6. volume": "7045200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-24": { "1. open": "116.9", "2. high": "117.43", "3. low": "115.85", "4. close": "116.25", "5. adjusted close": "60.08835752494762", "6. volume": "5734300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-21": { "1. open": "117.89", "2. high": "118.1", "3. low": "116.35", "4. close": "116.78", "5. adjusted close": "60.36230874635168", "6. volume": "9097300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-20": { "1. open": "116.27", "2. high": "117.65", "3. low": "116.2", "4. close": "116.86", "5. adjusted close": "60.40365987411078", "6. volume": "5806400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-19": { "1. open": "116.9", "2. high": "117.19", "3. low": "115.78", "4. close": "116.67", "5. adjusted close": "60.305450945682914", "6. volume": "10311200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-18": { "1. open": "115.0", "2. high": "116.78", "3. low": "114.83", "4. close": "116.63", "5. adjusted close": "60.28477538180336", "6. volume": "7839500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-17": { "1. open": "114.7", "2. high": "115.25", "3. low": "114.3", "4. close": "114.52", "5. adjusted close": "59.194139387156994", "6. volume": "5022400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-14": { "1. open": "115.05", "2. high": "116.0", "3. low": "114.65", "4. close": "115.13", "5. adjusted close": "59.50944173632016", "6. volume": "6904400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-13": { "1. open": "116.3", "2. high": "117.0", "3. low": "115.74", "4. close": "115.95", "5. adjusted close": "59.93329079585098", "6. volume": "4802700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-12": { "1. open": "116.95", "2. high": "117.4", "3. low": "115.69", "4. close": "116.0", "5. adjusted close": "59.95913525070042", "6. volume": "6287200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-11": { "1. open": "116.35", "2. high": "117.78", "3. low": "116.04", "4. close": "117.35", "5. adjusted close": "60.65693553163529", "6. volume": "8098700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-10": { "1. open": "116.15", "2. high": "117.5", "3. low": "115.32", "4. close": "115.8", "5. adjusted close": "59.855757431302656", "6. volume": "6118300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-07": { "1. open": "116.2", "2. high": "116.97", "3. low": "115.33", "4. close": "115.55", "5. adjusted close": "59.72653515705546", "6. volume": "7511700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-06": { "1. open": "117.92", "2. high": "118.75", "3. low": "116.24", "4. close": "117.62", "5. adjusted close": "60.79649558782227", "6. volume": "6778600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-05": { "1. open": "117.48", "2. high": "118.15", "3. low": "116.55", "4. close": "117.88", "5. adjusted close": "60.93088675303935", "6. volume": "6555500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-04": { "1. open": "116.34", "2. high": "118.89", "3. low": "116.15", "4. close": "118.19", "5. adjusted close": "61.09112237310588", "6. volume": "8070500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-31": { "1. open": "115.99", "2. high": "117.35", "3. low": "115.55", "4. close": "116.69", "5. adjusted close": "60.31578872762269", "6. volume": "6883600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-30": { "1. open": "113.62", "2. high": "116.0", "3. low": "113.62", "4. close": "115.37", "5. adjusted close": "59.63349511959748", "6. volume": "7756100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-29": { "1. open": "112.88", "2. high": "114.98", "3. low": "112.07", "4. close": "114.57", "5. adjusted close": "59.219983842006435", "6. volume": "7049800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-28": { "1. open": "112.9", "2. high": "113.59", "3. low": "111.63", "4. close": "112.0", "5. adjusted close": "57.891578862745234", "6. volume": "6006600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-27": { "1. open": "113.0", "2. high": "113.85", "3. low": "112.8", "4. close": "113.44", "5. adjusted close": "58.635899162409096", "6. volume": "4921800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-24": { "1. open": "111.45", "2. high": "113.25", "3. low": "110.81", "4. close": "113.24", "5. adjusted close": "58.53252134301134", "6. volume": "7058700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-23": { "1. open": "110.4", "2. high": "111.68", "3. low": "110.01", "4. close": "111.45", "5. adjusted close": "57.60728985940139", "6. volume": "8271000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-22": { "1. open": "110.09", "2. high": "110.5", "3. low": "109.15", "4. close": "110.0", "5. adjusted close": "56.85780066876764", "6. volume": "6329700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-21": { "1. open": "108.9", "2. high": "110.11", "3. low": "108.08", "4. close": "109.04", "5. adjusted close": "56.3615871356584", "6. volume": "8458500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-20": { "1. open": "110.9", "2. high": "111.1", "3. low": "109.13", "4. close": "109.22", "5. adjusted close": "56.45462717311638", "6. volume": "9839800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-17": { "1. open": "111.9", "2. high": "112.67", "3. low": "108.66", "4. close": "110.9", "5. adjusted close": "57.323000856057554", "6. volume": "15274600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-16": { "1. open": "110.98", "2. high": "111.42", "3. low": "103.7", "4. close": "109.69", "5. adjusted close": "56.69756504870111", "6. volume": "16723000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-15": { "1. open": "111.0", "2. high": "112.85", "3. low": "109.91", "4. close": "111.23", "5. adjusted close": "57.49357425806386", "6. volume": "11640200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-14": { "1. open": "112.83", "2. high": "113.15", "3. low": "111.74", "4. close": "112.05", "5. adjusted close": "57.91742331759467", "6. volume": "5615600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-13": { "1. open": "112.99", "2. high": "113.95", "3. low": "112.31", "4. close": "112.71", "5. adjusted close": "58.25857012160727", "6. volume": "6135500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-10": { "1. open": "109.75", "2. high": "113.5", "3. low": "109.7", "4. close": "112.64", "5. adjusted close": "58.22238788481806", "6. volume": "9592200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-09": { "1. open": "110.77", "2. high": "114.49", "3. low": "110.73", "4. close": "110.73", "5. adjusted close": "57.23512970956946", "6. volume": "9086000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-08": { "1. open": "114.3", "2. high": "114.6", "3. low": "112.26", "4. close": "112.98", "5. adjusted close": "58.39813017779425", "6. volume": "7681400", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" }, "2007-08-07": { "1. open": "113.02", "2. high": "114.17", "3. low": "112.25", "4. close": "113.53", "5. adjusted close": "58.47539000780545", "6. volume": "8021400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-06": { "1. open": "111.97", "2. high": "113.89", "3. low": "111.7", "4. close": "113.89", "5. adjusted close": "58.66081359983231", "6. volume": "7245500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-03": { "1. open": "113.24", "2. high": "114.18", "3. low": "111.7", "4. close": "111.89", "5. adjusted close": "57.6306825330164", "6. volume": "9571300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-02": { "1. open": "112.1", "2. high": "114.05", "3. low": "111.5", "4. close": "113.23", "5. adjusted close": "58.320870347783064", "6. volume": "11318900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-01": { "1. open": "110.39", "2. high": "112.73", "3. low": "110.06", "4. close": "112.04", "5. adjusted close": "57.70794236302759", "6. volume": "12390300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-31": { "1. open": "114.72", "2. high": "114.72", "3. low": "110.02", "4. close": "110.65", "5. adjusted close": "56.99200127159053", "6. volume": "17816200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-30": { "1. open": "115.62", "2. high": "115.75", "3. low": "113.52", "4. close": "114.52", "5. adjusted close": "58.98530488587932", "6. volume": "15095400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-27": { "1. open": "116.62", "2. high": "117.95", "3. low": "115.62", "4. close": "115.62", "5. adjusted close": "59.55187697262808", "6. volume": "18138700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-26": { "1. open": "117.01", "2. high": "118.82", "3. low": "115.52", "4. close": "116.53", "5. adjusted close": "60.02058660802932", "6. volume": "16822100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-25": { "1. open": "116.19", "2. high": "118.38", "3. low": "115.24", "4. close": "118.1", "5. adjusted close": "60.82923949547981", "6. volume": "11340000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-24": { "1. open": "115.32", "2. high": "117.0", "3. low": "115.02", "4. close": "116.17", "5. adjusted close": "59.835163016002454", "6. volume": "10499300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-23": { "1. open": "114.88", "2. high": "116.43", "3. low": "114.85", "4. close": "116.38", "5. adjusted close": "59.943326778018125", "6. volume": "8040900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-20": { "1. open": "114.85", "2. high": "115.86", "3. low": "113.94", "4. close": "114.81", "5. adjusted close": "59.13467389056763", "6. volume": "11706300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-19": { "1. open": "115.0", "2. high": "116.48", "3. low": "114.65", "4. close": "115.86", "5. adjusted close": "59.67549270064599", "6. volume": "17281600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-18": { "1. open": "110.25", "2. high": "111.88", "3. low": "110.04", "4. close": "111.08", "5. adjusted close": "57.21347945095595", "6. volume": "10154100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-17": { "1. open": "109.66", "2. high": "111.47", "3. low": "109.45", "4. close": "110.77", "5. adjusted close": "57.05380913559948", "6. volume": "7619900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-16": { "1. open": "108.57", "2. high": "110.04", "3. low": "108.42", "4. close": "109.66", "5. adjusted close": "56.482086393516646", "6. volume": "8864200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-13": { "1. open": "108.75", "2. high": "109.2", "3. low": "108.1", "4. close": "108.6", "5. adjusted close": "55.93611692810421", "6. volume": "7124100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-12": { "1. open": "109.35", "2. high": "109.65", "3. low": "108.22", "4. close": "109.28", "5. adjusted close": "56.286361490821626", "6. volume": "9544100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-11": { "1. open": "108.3", "2. high": "109.6", "3. low": "108.25", "4. close": "109.1", "5. adjusted close": "56.193649694808194", "6. volume": "5887800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-10": { "1. open": "108.55", "2. high": "109.15", "3. low": "108.25", "4. close": "108.63", "5. adjusted close": "55.95156889410645", "6. volume": "6209300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-09": { "1. open": "108.73", "2. high": "109.35", "3. low": "108.2", "4. close": "108.97", "5. adjusted close": "56.12669117546516", "6. volume": "6046300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-06": { "1. open": "107.79", "2. high": "109.66", "3. low": "107.66", "4. close": "109.03", "5. adjusted close": "56.15759510746964", "6. volume": "8977200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-05": { "1. open": "106.31", "2. high": "108.39", "3. low": "105.98", "4. close": "108.05", "5. adjusted close": "55.65283088472984", "6. volume": "6670900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-03": { "1. open": "105.5", "2. high": "107.08", "3. low": "105.24", "4. close": "106.58", "5. adjusted close": "54.89568455062014", "6. volume": "4217900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-02": { "1. open": "105.39", "2. high": "105.8", "3. low": "104.58", "4. close": "105.01", "5. adjusted close": "54.08703166316965", "6. volume": "4701300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-29": { "1. open": "105.96", "2. high": "106.58", "3. low": "104.1", "4. close": "105.25", "5. adjusted close": "54.21064739118756", "6. volume": "7018400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-28": { "1. open": "105.52", "2. high": "106.92", "3. low": "105.22", "4. close": "105.95", "5. adjusted close": "54.57119326457313", "6. volume": "5430900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-27": { "1. open": "104.4", "2. high": "105.47", "3. low": "104.4", "4. close": "105.43", "5. adjusted close": "54.303359187200996", "6. volume": "5403800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-26": { "1. open": "105.1", "2. high": "106.06", "3. low": "104.82", "4. close": "105.33", "5. adjusted close": "54.251852633860196", "6. volume": "5229600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-25": { "1. open": "104.73", "2. high": "105.77", "3. low": "104.5", "4. close": "105.1", "5. adjusted close": "54.13338756117636", "6. volume": "8476400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-22": { "1. open": "105.79", "2. high": "106.44", "3. low": "104.44", "4. close": "104.44", "5. adjusted close": "53.79344430912711", "6. volume": "10808500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-21": { "1. open": "105.77", "2. high": "107.0", "3. low": "105.61", "4. close": "106.6", "5. adjusted close": "54.9059858612883", "6. volume": "5587800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-20": { "1. open": "106.5", "2. high": "107.02", "3. low": "105.95", "4. close": "106.0", "5. adjusted close": "54.596946541243526", "6. volume": "6541500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-19": { "1. open": "104.93", "2. high": "106.66", "3. low": "104.9", "4. close": "106.5", "5. adjusted close": "54.85447930794751", "6. volume": "5754000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-18": { "1. open": "105.27", "2. high": "105.65", "3. low": "104.89", "4. close": "105.33", "5. adjusted close": "54.251852633860196", "6. volume": "6359200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-15": { "1. open": "104.4", "2. high": "105.19", "3. low": "103.88", "4. close": "105.09", "5. adjusted close": "54.128236905842286", "6. volume": "9432300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-14": { "1. open": "103.12", "2. high": "104.24", "3. low": "102.81", "4. close": "103.85", "5. adjusted close": "53.48955564441641", "6. volume": "5165600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-13": { "1. open": "102.91", "2. high": "103.26", "3. low": "102.1", "4. close": "103.12", "5. adjusted close": "53.11355780502861", "6. volume": "6437600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-12": { "1. open": "103.11", "2. high": "103.18", "3. low": "102.15", "4. close": "102.34", "5. adjusted close": "52.7118066889704", "6. volume": "5578400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-11": { "1. open": "102.87", "2. high": "104.0", "3. low": "102.5", "4. close": "103.22", "5. adjusted close": "53.1650643583694", "6. volume": "7903100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-08": { "1. open": "101.8", "2. high": "103.21", "3. low": "101.75", "4. close": "103.07", "5. adjusted close": "53.087804528358205", "6. volume": "8216300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-07": { "1. open": "102.46", "2. high": "103.17", "3. low": "101.56", "4. close": "101.8", "5. adjusted close": "52.4336713009301", "6. volume": "14384600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-06": { "1. open": "105.5", "2. high": "105.51", "3. low": "102.39", "4. close": "102.41", "5. adjusted close": "52.74786127630895", "6. volume": "30770700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-05": { "1. open": "106.55", "2. high": "106.55", "3. low": "105.54", "4. close": "105.84", "5. adjusted close": "54.514536055898255", "6. volume": "5244200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-04": { "1. open": "106.5", "2. high": "106.59", "3. low": "105.58", "4. close": "106.23", "5. adjusted close": "54.71541161392736", "6. volume": "4569900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-01": { "1. open": "106.62", "2. high": "107.24", "3. low": "106.02", "4. close": "106.54", "5. adjusted close": "54.87508192928382", "6. volume": "5289200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-31": { "1. open": "107.23", "2. high": "107.67", "3. low": "106.0", "4. close": "106.6", "5. adjusted close": "54.9059858612883", "6. volume": "5097700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-30": { "1. open": "105.4", "2. high": "107.1", "3. low": "105.21", "4. close": "106.93", "5. adjusted close": "55.07595748731293", "6. volume": "7401000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-29": { "1. open": "105.57", "2. high": "106.63", "3. low": "105.3", "4. close": "105.91", "5. adjusted close": "54.55059064323681", "6. volume": "5420300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-25": { "1. open": "103.9", "2. high": "105.43", "3. low": "103.85", "4. close": "105.18", "5. adjusted close": "54.174592803849", "6. volume": "6123000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-24": { "1. open": "105.25", "2. high": "105.98", "3. low": "103.57", "4. close": "103.95", "5. adjusted close": "53.54106219775721", "6. volume": "6926300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-23": { "1. open": "106.8", "2. high": "107.0", "3. low": "105.25", "4. close": "105.58", "5. adjusted close": "54.38061901721218", "6. volume": "4396900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-22": { "1. open": "106.95", "2. high": "107.25", "3. low": "106.01", "4. close": "106.7", "5. adjusted close": "54.957492414629094", "6. volume": "5313300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-21": { "1. open": "107.15", "2. high": "108.0", "3. low": "106.87", "4. close": "107.04", "5. adjusted close": "55.132614695987805", "6. volume": "7512200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-18": { "1. open": "105.84", "2. high": "108.05", "3. low": "105.6", "4. close": "107.99", "5. adjusted close": "55.62192695272536", "6. volume": "9857500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-17": { "1. open": "105.61", "2. high": "106.23", "3. low": "104.73", "4. close": "105.31", "5. adjusted close": "54.241551323192034", "6. volume": "7706400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-16": { "1. open": "105.1", "2. high": "105.89", "3. low": "104.53", "4. close": "105.87", "5. adjusted close": "54.52998802190049", "6. volume": "5613500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-15": { "1. open": "105.4", "2. high": "105.8", "3. low": "104.7", "4. close": "104.83", "5. adjusted close": "53.994319867156214", "6. volume": "6104200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-14": { "1. open": "105.81", "2. high": "106.25", "3. low": "104.79", "4. close": "105.57", "5. adjusted close": "54.3754683618781", "6. volume": "5732600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-11": { "1. open": "104.69", "2. high": "105.99", "3. low": "104.67", "4. close": "105.98", "5. adjusted close": "54.58664523057537", "6. volume": "6026100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-10": { "1. open": "103.82", "2. high": "105.11", "3. low": "103.71", "4. close": "104.68", "5. adjusted close": "53.91706003714503", "6. volume": "8959800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-09": { "1. open": "103.93", "2. high": "104.75", "3. low": "103.7", "4. close": "104.38", "5. adjusted close": "53.76254037712263", "6. volume": "8408100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-08": { "1. open": "102.4", "2. high": "103.39", "3. low": "102.21", "4. close": "103.29", "5. adjusted close": "53.20111894570796", "6. volume": "5965000", "7. dividend amount": "0.4000", "8. split coefficient": "1.0" }, "2007-05-07": { "1. open": "102.76", "2. high": "103.17", "3. low": "102.4", "4. close": "102.76", "5. adjusted close": "52.723955857468894", "6. volume": "5620100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-04": { "1. open": "102.75", "2. high": "103.03", "3. low": "102.25", "4. close": "102.96", "5. adjusted close": "52.82657157536976", "6. volume": "5464800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-03": { "1. open": "102.1", "2. high": "103.0", "3. low": "101.35", "4. close": "102.8", "5. adjusted close": "52.744479001049065", "6. volume": "7302200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-02": { "1. open": "102.8", "2. high": "103.14", "3. low": "102.13", "4. close": "102.22", "5. adjusted close": "52.44689341913653", "6. volume": "6820300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-01": { "1. open": "102.06", "2. high": "103.17", "3. low": "102.05", "4. close": "103.17", "5. adjusted close": "52.934318079165685", "6. volume": "8670100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-30": { "1. open": "101.11", "2. high": "103.0", "3. low": "100.97", "4. close": "102.21", "5. adjusted close": "52.44176263324148", "6. volume": "10050400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-27": { "1. open": "100.3", "2. high": "101.17", "3. low": "100.06", "4. close": "101.17", "5. adjusted close": "51.90816090015694", "6. volume": "6141400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-26": { "1. open": "100.4", "2. high": "101.5", "3. low": "100.21", "4. close": "100.9", "5. adjusted close": "51.76962968099077", "6. volume": "8608500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-25": { "1. open": "98.75", "2. high": "101.7", "3. low": "98.73", "4. close": "101.46", "5. adjusted close": "52.05695369111321", "6. volume": "14827300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-24": { "1. open": "99.55", "2. high": "99.9", "3. low": "97.23", "4. close": "98.49", "5. adjusted close": "50.533110280285236", "6. volume": "21450700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-23": { "1. open": "95.35", "2. high": "95.73", "3. low": "95.05", "4. close": "95.21", "5. adjusted close": "48.8502125067109", "6. volume": "7247400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-20": { "1. open": "95.02", "2. high": "95.15", "3. low": "93.911", "4. close": "94.58", "5. adjusted close": "48.526972995323156", "6. volume": "9340300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-19": { "1. open": "94.5", "2. high": "94.87", "3. low": "94.0", "4. close": "94.29", "5. adjusted close": "48.37818020436689", "6. volume": "9445600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-18": { "1. open": "94.8", "2. high": "95.91", "3. low": "94.4", "4. close": "94.8", "5. adjusted close": "48.63985028501412", "6. volume": "15871700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-17": { "1. open": "96.3", "2. high": "97.66", "3. low": "96.02", "4. close": "97.12", "5. adjusted close": "49.830192612664256", "6. volume": "10264000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-16": { "1. open": "94.99", "2. high": "96.3", "3. low": "94.72", "4. close": "96.18", "5. adjusted close": "49.34789873853015", "6. volume": "6865100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-13": { "1. open": "95.75", "2. high": "95.75", "3. low": "94.59", "4. close": "94.93", "5. adjusted close": "48.70655050164969", "6. volume": "6027800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-12": { "1. open": "94.86", "2. high": "95.82", "3. low": "94.53", "4. close": "95.67", "5. adjusted close": "49.08622865788292", "6. volume": "7085300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-11": { "1. open": "96.46", "2. high": "96.7", "3. low": "94.95", "4. close": "95.16", "5. adjusted close": "48.82455857723569", "6. volume": "5936900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-10": { "1. open": "96.4", "2. high": "96.8", "3. low": "96.1642", "4. close": "96.46", "5. adjusted close": "49.491560743591364", "6. volume": "3596400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-09": { "1. open": "96.43", "2. high": "96.94", "3. low": "96.12", "4. close": "96.62", "5. adjusted close": "49.57365331791207", "6. volume": "4850600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-05": { "1. open": "95.98", "2. high": "96.75", "3. low": "95.75", "4. close": "96.52", "5. adjusted close": "49.52234545896163", "6. volume": "3307100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-04": { "1. open": "95.8", "2. high": "96.45", "3. low": "95.57", "4. close": "96.21", "5. adjusted close": "49.36329109621528", "6. volume": "4276200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-03": { "1. open": "95.45", "2. high": "96.23", "3. low": "95.33", "4. close": "96.1", "5. adjusted close": "49.30685245136979", "6. volume": "5730800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-02": { "1. open": "94.51", "2. high": "95.5", "3. low": "94.06", "4. close": "95.21", "5. adjusted close": "48.8502125067109", "6. volume": "5883700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-30": { "1. open": "94.24", "2. high": "94.75", "3. low": "93.57", "4. close": "94.26", "5. adjusted close": "48.36278784668176", "6. volume": "7638100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-29": { "1. open": "94.95", "2. high": "95.11", "3. low": "93.96", "4. close": "94.57", "5. adjusted close": "48.52184220942811", "6. volume": "6851500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-28": { "1. open": "93.9", "2. high": "95.02", "3. low": "93.8", "4. close": "94.26", "5. adjusted close": "48.36278784668176", "6. volume": "8128000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-27": { "1. open": "94.71", "2. high": "95.03", "3. low": "94.2", "4. close": "94.73", "5. adjusted close": "48.60393478374881", "6. volume": "4695800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-26": { "1. open": "94.84", "2. high": "95.25", "3. low": "94.32", "4. close": "95.0", "5. adjusted close": "48.742466002914995", "6. volume": "6729400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-23": { "1. open": "94.86", "2. high": "95.22", "3. low": "94.65", "4. close": "95.03", "5. adjusted close": "48.757858360600125", "6. volume": "4412500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-22": { "1. open": "95.22", "2. high": "95.44", "3. low": "94.65", "4. close": "95.19", "5. adjusted close": "48.83995093492082", "6. volume": "5700400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-21": { "1. open": "94.5", "2. high": "95.81", "3. low": "93.83", "4. close": "95.36", "5. adjusted close": "48.92717429513657", "6. volume": "7665600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-20": { "1. open": "94.0", "2. high": "94.53", "3. low": "93.55", "4. close": "94.5", "5. adjusted close": "48.48592670816281", "6. volume": "4560000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-19": { "1. open": "93.95", "2. high": "94.32", "3. low": "93.39", "4. close": "93.99", "5. adjusted close": "48.22425662751558", "6. volume": "4568100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-16": { "1. open": "93.49", "2. high": "94.45", "3. low": "93.02", "4. close": "93.25", "5. adjusted close": "47.84457847128235", "6. volume": "8728700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-15": { "1. open": "93.4", "2. high": "93.97", "3. low": "93.1", "4. close": "93.45", "5. adjusted close": "47.94719418918322", "6. volume": "5910000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-14": { "1. open": "92.71", "2. high": "94.03", "3. low": "92.1", "4. close": "93.76", "5. adjusted close": "48.106248551929575", "6. volume": "8713900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-13": { "1. open": "93.86", "2. high": "94.47", "3. low": "92.62", "4. close": "92.71", "5. adjusted close": "47.56751603294999", "6. volume": "7539100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-12": { "1. open": "93.29", "2. high": "94.17", "3. low": "92.97", "4. close": "94.11", "5. adjusted close": "48.285826058256106", "6. volume": "5531300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-09": { "1. open": "93.48", "2. high": "94.0", "3. low": "92.82", "4. close": "93.28", "5. adjusted close": "47.85997082896748", "6. volume": "6333000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-08": { "1. open": "94.25", "2. high": "94.82", "3. low": "92.519", "4. close": "93.0", "5. adjusted close": "47.71630882390625", "6. volume": "7403900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-07": { "1. open": "93.97", "2. high": "94.85", "3. low": "93.62", "4. close": "93.94", "5. adjusted close": "48.19860269804036", "6. volume": "10269100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-06": { "1. open": "92.4", "2. high": "93.89", "3. low": "92.26", "4. close": "93.8", "5. adjusted close": "48.126771695509746", "6. volume": "9184200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-05": { "1. open": "90.25", "2. high": "92.15", "3. low": "90.1", "4. close": "91.81", "5. adjusted close": "47.10574530239606", "6. volume": "10314900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-02": { "1. open": "91.86", "2. high": "92.37", "3. low": "90.84", "4. close": "90.9", "5. adjusted close": "46.63884378594709", "6. volume": "9451300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-01": { "1. open": "90.25", "2. high": "93.05", "3. low": "88.77", "4. close": "92.27", "5. adjusted close": "47.34176145356806", "6. volume": "12865700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-28": { "1. open": "93.71", "2. high": "94.09", "3. low": "92.47", "4. close": "92.94", "5. adjusted close": "47.68552410853599", "6. volume": "12191600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-27": { "1. open": "96.0", "2. high": "96.01", "3. low": "92.88", "4. close": "93.96", "5. adjusted close": "48.20886426983044", "6. volume": "11996700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-26": { "1. open": "97.86", "2. high": "97.86", "3. low": "96.46", "4. close": "96.91", "5. adjusted close": "49.72244610886833", "6. volume": "5922100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-23": { "1. open": "98.4", "2. high": "98.44", "3. low": "97.41", "4. close": "97.73", "5. adjusted close": "50.14317055226192", "6. volume": "6355800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-22": { "1. open": "98.8", "2. high": "99.5", "3. low": "97.77", "4. close": "98.5", "5. adjusted close": "50.538241066180284", "6. volume": "5900100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-21": { "1. open": "98.9", "2. high": "99.37", "3. low": "98.7", "4. close": "99.09", "5. adjusted close": "50.84095743398786", "6. volume": "4302400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-20": { "1. open": "98.66", "2. high": "99.46", "3. low": "98.55", "4. close": "99.35", "5. adjusted close": "50.974357867258995", "6. volume": "4124200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-16": { "1. open": "99.12", "2. high": "99.25", "3. low": "98.63", "4. close": "98.99", "5. adjusted close": "50.789649575037416", "6. volume": "4800700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-15": { "1. open": "99.06", "2. high": "99.52", "3. low": "98.48", "4. close": "98.92", "5. adjusted close": "50.753734073772115", "6. volume": "5568600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-14": { "1. open": "98.5", "2. high": "99.43", "3. low": "98.25", "4. close": "99.2", "5. adjusted close": "50.89739607883334", "6. volume": "5644800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-13": { "1. open": "98.6", "2. high": "98.74", "3. low": "97.8", "4. close": "98.29", "5. adjusted close": "50.43049456238437", "6. volume": "5702800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-12": { "1. open": "98.8", "2. high": "99.2", "3. low": "98.22", "4. close": "98.58", "5. adjusted close": "50.57928735334063", "6. volume": "5331000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-09": { "1. open": "99.35", "2. high": "99.7", "3. low": "97.81", "4. close": "98.55", "5. adjusted close": "50.563894995655495", "6. volume": "6100400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-08": { "1. open": "98.9", "2. high": "99.74", "3. low": "98.65", "4. close": "99.62", "5. adjusted close": "51.11288908642518", "6. volume": "6152200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-07": { "1. open": "99.8", "2. high": "100.36", "3. low": "99.12", "4. close": "99.54", "5. adjusted close": "51.07184279926483", "6. volume": "7698200", "7. dividend amount": "0.3000", "8. split coefficient": "1.0" }, "2007-02-06": { "1. open": "100.0", "2. high": "100.4", "3. low": "99.54", "4. close": "99.55", "5. adjusted close": "50.923497102031384", "6. volume": "6532800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-05": { "1. open": "99.17", "2. high": "100.44", "3. low": "98.9", "4. close": "100.38", "5. adjusted close": "51.34807271825123", "6. volume": "8184800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-02": { "1. open": "99.1", "2. high": "99.73", "3. low": "98.88", "4. close": "99.17", "5. adjusted close": "50.729113084966876", "6. volume": "6656300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-01": { "1. open": "98.97", "2. high": "99.18", "3. low": "97.96", "4. close": "99.0", "5. adjusted close": "50.64215181417486", "6. volume": "6610700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-31": { "1. open": "98.8", "2. high": "99.48", "3. low": "98.35", "4. close": "99.15", "5. adjusted close": "50.71888234722664", "6. volume": "6432600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-30": { "1. open": "98.62", "2. high": "99.45", "3. low": "98.5", "4. close": "99.37", "5. adjusted close": "50.83142046236925", "6. volume": "7177900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-29": { "1. open": "98.1", "2. high": "98.66", "3. low": "97.45", "4. close": "98.54", "5. adjusted close": "50.4068448461494", "6. volume": "7294800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-26": { "1. open": "97.49", "2. high": "97.83", "3. low": "96.84", "4. close": "97.45", "5. adjusted close": "49.84926963930646", "6. volume": "5771100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-25": { "1. open": "97.22", "2. high": "97.92", "3. low": "97.22", "4. close": "97.51", "5. adjusted close": "49.879961852527174", "6. volume": "6201300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-24": { "1. open": "97.14", "2. high": "97.58", "3. low": "96.58", "4. close": "97.4", "5. adjusted close": "49.823692794955875", "6. volume": "5700000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-23": { "1. open": "96.91", "2. high": "97.38", "3. low": "96.2", "4. close": "97.08", "5. adjusted close": "49.66000099111207", "6. volume": "10337400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-22": { "1. open": "96.42", "2. high": "97.23", "3. low": "96.12", "4. close": "97.11", "5. adjusted close": "49.67534709772243", "6. volume": "13539300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-19": { "1. open": "95.0", "2. high": "96.85", "3. low": "94.55", "4. close": "96.17", "5. adjusted close": "49.194502423931276", "6. volume": "26035800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-18": { "1. open": "99.79", "2. high": "99.95", "3. low": "98.91", "4. close": "99.45", "5. adjusted close": "50.8723434133302", "6. volume": "14636100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-17": { "1. open": "100.69", "2. high": "100.9", "3. low": "99.9", "4. close": "100.02", "5. adjusted close": "51.16391943892696", "6. volume": "8200700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-16": { "1. open": "99.4", "2. high": "100.84", "3. low": "99.3", "4. close": "100.82", "5. adjusted close": "51.57314894853645", "6. volume": "9602200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-12": { "1. open": "98.99", "2. high": "99.69", "3. low": "98.5", "4. close": "99.34", "5. adjusted close": "50.81607435575889", "6. volume": "6636500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-11": { "1. open": "99.85", "2. high": "99.9", "3. low": "98.5", "4. close": "98.65", "5. adjusted close": "50.4631139037207", "6. volume": "8000700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-10": { "1. open": "99.03", "2. high": "99.05", "3. low": "97.93", "4. close": "98.89", "5. adjusted close": "50.58588275660355", "6. volume": "8744800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-09": { "1. open": "99.24", "2. high": "100.33", "3. low": "99.07", "4. close": "100.07", "5. adjusted close": "51.18949628327755", "6. volume": "11108200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-08": { "1. open": "98.5", "2. high": "99.5", "3. low": "98.35", "4. close": "98.9", "5. adjusted close": "50.590998125473675", "6. volume": "10340000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-05": { "1. open": "97.6", "2. high": "97.95", "3. low": "96.91", "4. close": "97.42", "5. adjusted close": "49.833923532696105", "6. volume": "7221300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-04": { "1. open": "96.95", "2. high": "98.79", "3. low": "96.88", "4. close": "98.31", "5. adjusted close": "50.28919136213667", "6. volume": "10524500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-03": { "1. open": "97.17", "2. high": "98.4", "3. low": "96.26", "4. close": "97.27", "5. adjusted close": "49.757192999644325", "6. volume": "9196800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-29": { "1. open": "97.0", "2. high": "97.88", "3. low": "96.83", "4. close": "97.15", "5. adjusted close": "49.6958085732029", "6. volume": "4455900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-28": { "1. open": "97.11", "2. high": "97.4", "3. low": "96.87", "4. close": "96.97", "5. adjusted close": "49.603731933540764", "6. volume": "4501700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-27": { "1. open": "96.3", "2. high": "97.23", "3. low": "96.2728", "4. close": "97.2", "5. adjusted close": "49.7213854175535", "6. volume": "4571600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-26": { "1. open": "95.0", "2. high": "95.81", "3. low": "94.92", "4. close": "95.66", "5. adjusted close": "48.93361861155522", "6. volume": "2278700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-22": { "1. open": "95.75", "2. high": "95.98", "3. low": "95.24", "4. close": "95.25", "5. adjusted close": "48.72388848788035", "6. volume": "3031500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-21": { "1. open": "95.86", "2. high": "96.5", "3. low": "95.53", "4. close": "95.91", "5. adjusted close": "49.06150283330818", "6. volume": "4405600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-20": { "1. open": "96.31", "2. high": "96.5", "3. low": "95.7", "4. close": "96.0", "5. adjusted close": "49.10754115313925", "6. volume": "3654600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-19": { "1. open": "95.1", "2. high": "96.39", "3. low": "94.91", "4. close": "96.0", "5. adjusted close": "49.10754115313925", "6. volume": "4933200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-18": { "1. open": "94.95", "2. high": "96.16", "3. low": "94.8", "4. close": "95.44", "5. adjusted close": "48.821080496412605", "6. volume": "7984900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-15": { "1. open": "95.61", "2. high": "95.8", "3. low": "95.05", "4. close": "95.3", "5. adjusted close": "48.74946533223095", "6. volume": "8086500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-14": { "1. open": "94.76", "2. high": "95.72", "3. low": "94.54", "4. close": "95.36", "5. adjusted close": "48.78015754545166", "6. volume": "4644100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-13": { "1. open": "94.78", "2. high": "95.33", "3. low": "94.5", "4. close": "94.77", "5. adjusted close": "48.47835078211465", "6. volume": "6441300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-12": { "1. open": "93.6", "2. high": "94.85", "3. low": "93.3", "4. close": "94.12", "5. adjusted close": "48.145851805556944", "6. volume": "7783800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-11": { "1. open": "93.72", "2. high": "94.35", "3. low": "93.56", "4. close": "93.64", "5. adjusted close": "47.900314099791245", "6. volume": "3459200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-08": { "1. open": "93.65", "2. high": "94.39", "3. low": "93.47", "4. close": "93.86", "5. adjusted close": "48.01285221493386", "6. volume": "4140000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-07": { "1. open": "94.0", "2. high": "94.43", "3. low": "93.5521", "4. close": "94.23", "5. adjusted close": "48.20212086312825", "6. volume": "4310800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-06": { "1. open": "94.7", "2. high": "94.87", "3. low": "94.01", "4. close": "94.12", "5. adjusted close": "48.145851805556944", "6. volume": "5947300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-05": { "1. open": "93.6", "2. high": "94.64", "3. low": "93.44", "4. close": "94.48", "5. adjusted close": "48.330005084881215", "6. volume": "6886200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-04": { "1. open": "92.5", "2. high": "93.95", "3. low": "92.25", "4. close": "93.51", "5. adjusted close": "47.83381430447971", "6. volume": "7507900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-01": { "1. open": "91.9", "2. high": "91.91", "3. low": "90.55", "4. close": "91.25", "5. adjusted close": "46.67774093983289", "6. volume": "5445400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-30": { "1. open": "91.35", "2. high": "92.48", "3. low": "91.25", "4. close": "91.92", "5. adjusted close": "47.02047065413084", "6. volume": "6470700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-29": { "1. open": "91.35", "2. high": "91.66", "3. low": "91.01", "4. close": "91.52", "5. adjusted close": "46.81585589932609", "6. volume": "4623000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-28": { "1. open": "91.05", "2. high": "91.57", "3. low": "90.43", "4. close": "91.35", "5. adjusted close": "46.72889462853407", "6. volume": "4962100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-27": { "1. open": "92.71", "2. high": "93.24", "3. low": "91.12", "4. close": "91.45", "5. adjusted close": "46.78004831723526", "6. volume": "6284000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-24": { "1. open": "93.05", "2. high": "93.75", "3. low": "92.98", "4. close": "93.35", "5. adjusted close": "47.7519684025578", "6. volume": "2129800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-22": { "1. open": "92.9", "2. high": "93.74", "3. low": "92.8", "4. close": "93.52", "5. adjusted close": "47.838929673349824", "6. volume": "3351700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-21": { "1. open": "92.85", "2. high": "93.43", "3. low": "92.85", "4. close": "93.08", "5. adjusted close": "47.6138534430646", "6. volume": "3067800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-20": { "1. open": "93.77", "2. high": "93.8", "3. low": "93.01", "4. close": "93.25", "5. adjusted close": "47.70081471385662", "6. volume": "5010600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-17": { "1. open": "93.42", "2. high": "94.05", "3. low": "93.31", "4. close": "93.81", "5. adjusted close": "47.98727537058327", "6. volume": "5251000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-16": { "1. open": "93.07", "2. high": "93.6", "3. low": "92.6", "4. close": "93.47", "5. adjusted close": "47.81335282899923", "6. volume": "4171500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-15": { "1. open": "93.08", "2. high": "93.28", "3. low": "92.54", "4. close": "93.11", "5. adjusted close": "47.62919954967496", "6. volume": "4172800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-14": { "1. open": "92.0", "2. high": "93.29", "3. low": "91.65", "4. close": "93.29", "5. adjusted close": "47.7212761893371", "6. volume": "5873000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-13": { "1. open": "91.75", "2. high": "92.43", "3. low": "91.41", "4. close": "92.07", "5. adjusted close": "47.09720118718261", "6. volume": "4358300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-10": { "1. open": "92.3", "2. high": "92.35", "3. low": "91.63", "4. close": "91.76", "5. adjusted close": "46.93862475220894", "6. volume": "5369600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-09": { "1. open": "92.59", "2. high": "93.19", "3. low": "92.37", "4. close": "92.42", "5. adjusted close": "47.27623909763677", "6. volume": "4518900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-08": { "1. open": "92.25", "2. high": "92.92", "3. low": "92.01", "4. close": "92.59", "5. adjusted close": "47.36320036842879", "6. volume": "6022200", "7. dividend amount": "0.3000", "8. split coefficient": "1.0" }, "2006-11-07": { "1. open": "92.42", "2. high": "93.4", "3. low": "92.41", "4. close": "92.45", "5. adjusted close": "47.13885105028788", "6. volume": "7305200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-06": { "1. open": "91.5", "2. high": "92.74", "3. low": "91.5", "4. close": "92.6", "5. adjusted close": "47.21533377238136", "6. volume": "6240600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-03": { "1. open": "91.76", "2. high": "92.34", "3. low": "91.1816", "4. close": "91.41", "5. adjusted close": "46.60857084377301", "6. volume": "4506400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-02": { "1. open": "91.8", "2. high": "91.95", "3. low": "91.25", "4. close": "91.68", "5. adjusted close": "46.746239743541295", "6. volume": "4895100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-01": { "1. open": "92.5", "2. high": "92.68", "3. low": "91.5", "4. close": "91.8", "5. adjusted close": "46.80742592121609", "6. volume": "5845700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-31": { "1. open": "91.5", "2. high": "92.68", "3. low": "91.5", "4. close": "92.33", "5. adjusted close": "47.077664872613084", "6. volume": "9267300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-30": { "1. open": "90.3", "2. high": "92.0", "3. low": "89.8", "4. close": "91.5", "5. adjusted close": "46.654460477029104", "6. volume": "5594000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-27": { "1. open": "90.91", "2. high": "91.89", "3. low": "90.58", "4. close": "90.76", "5. adjusted close": "46.27714571470122", "6. volume": "5840300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-26": { "1. open": "91.63", "2. high": "91.93", "3. low": "91.25", "4. close": "91.54", "5. adjusted close": "46.674855869587375", "6. volume": "4990300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-25": { "1. open": "91.21", "2. high": "91.99", "3. low": "90.94", "4. close": "91.83", "5. adjusted close": "46.82272246563478", "6. volume": "6122100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-24": { "1. open": "90.91", "2. high": "91.95", "3. low": "90.8", "4. close": "91.49", "5. adjusted close": "46.64936162888954", "6. volume": "9222300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-23": { "1. open": "90.05", "2. high": "92.0", "3. low": "90.01", "4. close": "91.56", "5. adjusted close": "46.685053565866504", "6. volume": "8862300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-20": { "1. open": "90.04", "2. high": "90.7", "3. low": "89.55", "4. close": "90.48", "5. adjusted close": "46.13437796679337", "6. volume": "7390900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-19": { "1. open": "89.45", "2. high": "90.98", "3. low": "89.31", "4. close": "89.86", "5. adjusted close": "45.81824938214028", "6. volume": "10671400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-18": { "1. open": "90.6", "2. high": "92.04", "3. low": "89.73", "4. close": "89.82", "5. adjusted close": "45.79785398958201", "6. volume": "27875200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-17": { "1. open": "86.35", "2. high": "87.94", "3. low": "86.22", "4. close": "86.95", "5. adjusted close": "44.33448457352657", "6. volume": "13295500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-16": { "1. open": "86.08", "2. high": "87.6", "3. low": "85.75", "4. close": "86.71", "5. adjusted close": "44.212112218176976", "6. volume": "8633100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-13": { "1. open": "84.45", "2. high": "86.21", "3. low": "84.44", "4. close": "86.08", "5. adjusted close": "43.89088478538432", "6. volume": "7788600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-12": { "1. open": "84.2", "2. high": "84.9", "3. low": "84.1", "4. close": "84.7", "5. adjusted close": "43.18724374212421", "6. volume": "4661700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-11": { "1. open": "84.15", "2. high": "84.6869", "3. low": "83.79", "4. close": "84.19", "5. adjusted close": "42.92720248700634", "6. volume": "5210600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-10": { "1. open": "83.71", "2. high": "84.63", "3. low": "83.56", "4. close": "84.19", "5. adjusted close": "42.92720248700634", "6. volume": "4712900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-09": { "1. open": "83.14", "2. high": "84.08", "3. low": "83.0", "4. close": "84.0", "5. adjusted close": "42.83032437235459", "6. volume": "4490200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-06": { "1. open": "82.93", "2. high": "83.78", "3. low": "82.5", "4. close": "83.14", "5. adjusted close": "42.39182343235191", "6. volume": "5340900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-05": { "1. open": "82.81", "2. high": "83.21", "3. low": "82.6", "4. close": "82.92", "5. adjusted close": "42.27964877328146", "6. volume": "4956600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-04": { "1. open": "81.65", "2. high": "83.25", "3. low": "81.631", "4. close": "83.1", "5. adjusted close": "42.37142803979364", "6. volume": "6119300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-03": { "1. open": "81.88", "2. high": "82.26", "3. low": "81.56", "4. close": "81.65", "5. adjusted close": "41.632095059556576", "6. volume": "4838500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-02": { "1. open": "81.76", "2. high": "82.47", "3. low": "81.58", "4. close": "81.87", "5. adjusted close": "41.74426971862703", "6. volume": "4483300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-29": { "1. open": "81.9", "2. high": "82.79", "3. low": "81.77", "4. close": "81.94", "5. adjusted close": "41.77996165560399", "6. volume": "4770700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-28": { "1. open": "81.85", "2. high": "82.35", "3. low": "81.72", "4. close": "81.99", "5. adjusted close": "41.805455896301815", "6. volume": "4592300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-27": { "1. open": "82.0", "2. high": "82.67", "3. low": "81.71", "4. close": "82.09", "5. adjusted close": "41.85644437769748", "6. volume": "5880500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-26": { "1. open": "81.9", "2. high": "82.66", "3. low": "81.7", "4. close": "82.5", "5. adjusted close": "42.065497151419684", "6. volume": "4731800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-25": { "1. open": "81.64", "2. high": "82.28", "3. low": "81.28", "4. close": "82.0", "5. adjusted close": "41.81055474444138", "6. volume": "5683000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-22": { "1. open": "81.75", "2. high": "82.12", "3. low": "81.01", "4. close": "81.21", "5. adjusted close": "41.40774574141567", "6. volume": "4350200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-21": { "1. open": "82.61", "2. high": "83.25", "3. low": "81.35", "4. close": "81.61", "5. adjusted close": "41.61169966699831", "6. volume": "8909000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-20": { "1. open": "82.37", "2. high": "83.79", "3. low": "82.2", "4. close": "83.42", "5. adjusted close": "42.53459118025976", "6. volume": "7524600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-19": { "1. open": "81.95", "2. high": "82.09", "3. low": "81.42", "4. close": "81.87", "5. adjusted close": "41.74426971862703", "6. volume": "5088600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-18": { "1. open": "82.56", "2. high": "83.21", "3. low": "82.17", "4. close": "82.24", "5. adjusted close": "41.932927099790966", "6. volume": "4417600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-15": { "1. open": "83.21", "2. high": "83.59", "3. low": "82.79", "4. close": "82.94", "5. adjusted close": "42.28984646956059", "6. volume": "8203800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-14": { "1. open": "81.9", "2. high": "83.0", "3. low": "81.74", "4. close": "82.47", "5. adjusted close": "42.05020060700099", "6. volume": "4265300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-13": { "1. open": "82.25", "2. high": "82.7", "3. low": "81.84", "4. close": "82.21", "5. adjusted close": "41.91763055537227", "6. volume": "4920200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-12": { "1. open": "81.14", "2. high": "82.5", "3. low": "81.06", "4. close": "82.28", "5. adjusted close": "41.95332249234924", "6. volume": "5722200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-11": { "1. open": "80.6", "2. high": "81.2", "3. low": "80.25", "4. close": "80.93", "5. adjusted close": "41.26497799350783", "6. volume": "4314300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-08": { "1. open": "79.6", "2. high": "80.86", "3. low": "79.35", "4. close": "80.66", "5. adjusted close": "41.127309093739534", "6. volume": "4498600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-07": { "1. open": "79.9", "2. high": "80.38", "3. low": "79.31", "4. close": "79.4", "5. adjusted close": "40.48485422815422", "6. volume": "3913300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-06": { "1. open": "80.29", "2. high": "80.69", "3. low": "80.17", "4. close": "80.28", "5. adjusted close": "40.93355286443603", "6. volume": "3727600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-05": { "1. open": "81.19", "2. high": "81.54", "3. low": "80.6", "4. close": "80.85", "5. adjusted close": "41.22418720839129", "6. volume": "3968500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-01": { "1. open": "81.13", "2. high": "81.57", "3. low": "80.81", "4. close": "81.41", "5. adjusted close": "41.509722704206986", "6. volume": "3294000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-31": { "1. open": "81.3", "2. high": "81.5", "3. low": "80.78", "4. close": "80.97", "5. adjusted close": "41.285373386066084", "6. volume": "3786200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-30": { "1. open": "81.18", "2. high": "81.68", "3. low": "80.84", "4. close": "81.22", "5. adjusted close": "41.412844589555235", "6. volume": "4688800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-29": { "1. open": "80.06", "2. high": "81.48", "3. low": "80.06", "4. close": "81.4", "5. adjusted close": "41.504623856067425", "6. volume": "5208500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-28": { "1. open": "79.91", "2. high": "80.47", "3. low": "79.76", "4. close": "80.32", "5. adjusted close": "40.95394825699429", "6. volume": "5259400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-25": { "1. open": "79.2", "2. high": "80.0", "3. low": "79.14", "4. close": "79.88", "5. adjusted close": "40.729598938853385", "6. volume": "3427400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-24": { "1. open": "78.9", "2. high": "79.5", "3. low": "78.87", "4. close": "79.38", "5. adjusted close": "40.474656531875084", "6. volume": "3473300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-23": { "1. open": "78.95", "2. high": "79.47", "3. low": "78.42", "4. close": "78.67", "5. adjusted close": "40.1126383139659", "6. volume": "3425700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-22": { "1. open": "79.28", "2. high": "79.55", "3. low": "78.61", "4. close": "78.95", "5. adjusted close": "40.25540606187375", "6. volume": "4057200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-21": { "1. open": "79.51", "2. high": "79.88", "3. low": "78.87", "4. close": "79.28", "5. adjusted close": "40.42366805047943", "6. volume": "3676500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-18": { "1. open": "79.38", "2. high": "79.97", "3. low": "78.63", "4. close": "79.9", "5. adjusted close": "40.73979663513252", "6. volume": "5399200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-17": { "1. open": "78.93", "2. high": "79.56", "3. low": "78.53", "4. close": "79.37", "5. adjusted close": "40.46955768373552", "6. volume": "5535400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-16": { "1. open": "77.45", "2. high": "79.28", "3. low": "77.35", "4. close": "79.09", "5. adjusted close": "40.32678993582768", "6. volume": "7386500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-15": { "1. open": "76.9", "2. high": "77.14", "3. low": "76.31", "4. close": "77.08", "5. adjusted close": "39.3019214597749", "6. volume": "5985400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-14": { "1. open": "75.85", "2. high": "77.49", "3. low": "75.6", "4. close": "76.68", "5. adjusted close": "39.097967534192264", "6. volume": "4997400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-11": { "1. open": "75.2", "2. high": "75.78", "3. low": "75.2", "4. close": "75.48", "5. adjusted close": "38.48610575744434", "6. volume": "3695800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-10": { "1. open": "75.2", "2. high": "76.08", "3. low": "75.05", "4. close": "75.74", "5. adjusted close": "38.61867580907305", "6. volume": "3213600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-09": { "1. open": "75.75", "2. high": "76.28", "3. low": "75.39", "4. close": "75.39", "5. adjusted close": "38.44021612418825", "6. volume": "4480400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-08": { "1. open": "75.63", "2. high": "76.26", "3. low": "75.1116", "4. close": "75.33", "5. adjusted close": "38.40962303535085", "6. volume": "3794700", "7. dividend amount": "0.3000", "8. split coefficient": "1.0" }, "2006-08-07": { "1. open": "75.63", "2. high": "76.2", "3. low": "75.28", "4. close": "75.52", "5. adjusted close": "38.35375818629772", "6. volume": "3870200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-04": { "1. open": "76.65", "2. high": "76.77", "3. low": "75.32", "4. close": "75.91", "5. adjusted close": "38.551824469304286", "6. volume": "5062400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-03": { "1. open": "76.0", "2. high": "76.73", "3. low": "74.9", "4. close": "76.33", "5. adjusted close": "38.76512662023444", "6. volume": "2765800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-02": { "1. open": "76.21", "2. high": "76.93", "3. low": "76.2", "4. close": "76.32", "5. adjusted close": "38.76004799759324", "6. volume": "3283800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-01": { "1. open": "76.86", "2. high": "77.38", "3. low": "75.75", "4. close": "76.14", "5. adjusted close": "38.66863279005175", "6. volume": "4406700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-31": { "1. open": "76.44", "2. high": "77.5", "3. low": "76.15", "4. close": "77.41", "5. adjusted close": "39.313617865483394", "6. volume": "5381800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-28": { "1. open": "76.38", "2. high": "77.3", "3. low": "76.26", "4. close": "76.96", "5. adjusted close": "39.08507984662966", "6. volume": "4165700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-27": { "1. open": "75.83", "2. high": "77.29", "3. low": "75.75", "4. close": "76.15", "5. adjusted close": "38.673711412692946", "6. volume": "6439100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-26": { "1. open": "75.48", "2. high": "76.3", "3. low": "75.36", "4. close": "75.83", "5. adjusted close": "38.511195488174735", "6. volume": "3870100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-25": { "1. open": "75.99", "2. high": "76.41", "3. low": "75.31", "4. close": "75.89", "5. adjusted close": "38.5416672240219", "6. volume": "5580300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-24": { "1. open": "74.92", "2. high": "76.15", "3. low": "74.92", "4. close": "75.99", "5. adjusted close": "38.59245345043384", "6. volume": "5611200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-21": { "1. open": "75.49", "2. high": "75.5", "3. low": "74.5", "4. close": "74.86", "5. adjusted close": "38.018569091978904", "6. volume": "8372500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-20": { "1. open": "75.73", "2. high": "75.88", "3. low": "75.2", "4. close": "75.48", "5. adjusted close": "38.333443695732946", "6. volume": "12214900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-19": { "1. open": "76.0", "2. high": "77.06", "3. low": "76.0", "4. close": "76.07", "5. adjusted close": "38.63308243156339", "6. volume": "14536900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-18": { "1. open": "73.7", "2. high": "75.42", "3. low": "72.73", "4. close": "74.26", "5. adjusted close": "37.71385173350726", "6. volume": "8667500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-17": { "1. open": "73.34", "2. high": "73.94", "3. low": "73.2", "4. close": "73.7", "5. adjusted close": "37.42944886560039", "6. volume": "6822700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-14": { "1. open": "74.24", "2. high": "74.3", "3. low": "73.37", "4. close": "73.57", "5. adjusted close": "37.36342677126487", "6. volume": "6957800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-13": { "1. open": "75.01", "2. high": "75.28", "3. low": "73.83", "4. close": "74.24", "5. adjusted close": "37.70369448822487", "6. volume": "8754700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-12": { "1. open": "76.07", "2. high": "76.3", "3. low": "74.82", "4. close": "75.48", "5. adjusted close": "38.333443695732946", "6. volume": "8372100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-11": { "1. open": "76.4", "2. high": "76.6499", "3. low": "75.44", "4. close": "76.47", "5. adjusted close": "38.836227337211156", "6. volume": "6086500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-10": { "1. open": "76.18", "2. high": "76.83", "3. low": "75.87", "4. close": "76.67", "5. adjusted close": "38.93779979003504", "6. volume": "7154700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-07": { "1. open": "78.09", "2. high": "78.09", "3. low": "76.12", "4. close": "76.42", "5. adjusted close": "38.810834224005184", "6. volume": "6641600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-06": { "1. open": "77.59", "2. high": "78.53", "3. low": "77.57", "4. close": "78.09", "5. adjusted close": "39.6589642050846", "6. volume": "4333100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-05": { "1. open": "78.0", "2. high": "78.39", "3. low": "77.52", "4. close": "77.77", "5. adjusted close": "39.49644828056638", "6. volume": "4047800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-03": { "1. open": "77.54", "2. high": "78.27", "3. low": "77.27", "4. close": "78.02", "5. adjusted close": "39.623413846596236", "6. volume": "3177300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-30": { "1. open": "77.7", "2. high": "77.93", "3. low": "76.79", "4. close": "76.82", "5. adjusted close": "39.013979129652945", "6. volume": "7911700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-29": { "1. open": "76.66", "2. high": "77.8", "3. low": "76.56", "4. close": "77.59", "5. adjusted close": "39.405033073024896", "6. volume": "5448900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-28": { "1. open": "76.53", "2. high": "76.65", "3. low": "76.06", "4. close": "76.56", "5. adjusted close": "38.8819349409819", "6. volume": "4392100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-27": { "1. open": "77.32", "2. high": "77.6", "3. low": "76.32", "4. close": "76.63", "5. adjusted close": "38.91748529947026", "6. volume": "5596800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-26": { "1. open": "77.04", "2. high": "77.52", "3. low": "76.8", "4. close": "77.15", "5. adjusted close": "39.181573676812356", "6. volume": "3448000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-23": { "1. open": "77.15", "2. high": "77.84", "3. low": "76.94", "4. close": "77.1", "5. adjusted close": "39.15618056360638", "6. volume": "4520600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-22": { "1. open": "78.16", "2. high": "78.37", "3. low": "77.0", "4. close": "77.19", "5. adjusted close": "39.20188816737713", "6. volume": "5563700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-21": { "1. open": "77.99", "2. high": "78.56", "3. low": "77.98", "4. close": "78.3", "5. adjusted close": "39.76561528054967", "6. volume": "5559100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-20": { "1. open": "77.84", "2. high": "78.3", "3. low": "77.25", "4. close": "77.99", "5. adjusted close": "39.60817797867265", "6. volume": "6124500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-19": { "1. open": "78.06", "2. high": "78.3", "3. low": "77.34", "4. close": "77.67", "5. adjusted close": "39.44566205415445", "6. volume": "5302100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-16": { "1. open": "78.26", "2. high": "78.53", "3. low": "77.57", "4. close": "77.95", "5. adjusted close": "39.58786348810788", "6. volume": "8133500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-15": { "1. open": "78.2", "2. high": "78.78", "3. low": "76.95", "4. close": "78.56", "5. adjusted close": "39.89765946922072", "6. volume": "6679400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-14": { "1. open": "77.1", "2. high": "77.85", "3. low": "76.93", "4. close": "77.71", "5. adjusted close": "39.46597654471922", "6. volume": "6038600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-13": { "1. open": "77.27", "2. high": "77.93", "3. low": "76.82", "4. close": "76.93", "5. adjusted close": "39.06984397870609", "6. volume": "7374100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-12": { "1. open": "77.68", "2. high": "78.09", "3. low": "76.85", "4. close": "77.02", "5. adjusted close": "39.115551582476826", "6. volume": "4924900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-09": { "1. open": "77.33", "2. high": "78.1", "3. low": "77.05", "4. close": "78.01", "5. adjusted close": "39.61833522395504", "6. volume": "6135400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-08": { "1. open": "78.74", "2. high": "79.58", "3. low": "76.75", "4. close": "77.03", "5. adjusted close": "39.120630205118026", "6. volume": "13474400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-07": { "1. open": "79.78", "2. high": "80.74", "3. low": "79.12", "4. close": "79.15", "5. adjusted close": "40.19729820505117", "6. volume": "7924800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-06": { "1. open": "79.06", "2. high": "79.9", "3. low": "78.5", "4. close": "79.76", "5. adjusted close": "40.50709418616401", "6. volume": "7250600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-05": { "1. open": "79.1", "2. high": "80.04", "3. low": "79.01", "4. close": "79.06", "5. adjusted close": "40.151590601280425", "6. volume": "5555800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-02": { "1. open": "80.5", "2. high": "80.56", "3. low": "79.15", "4. close": "79.52", "5. adjusted close": "40.38520724277535", "6. volume": "7232300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-01": { "1. open": "79.89", "2. high": "80.87", "3. low": "79.81", "4. close": "80.69", "5. adjusted close": "40.979406091795056", "6. volume": "4866500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-31": { "1. open": "80.15", "2. high": "80.83", "3. low": "79.61", "4. close": "79.9", "5. adjusted close": "40.57819490314073", "6. volume": "6384900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-30": { "1. open": "80.35", "2. high": "80.96", "3. low": "80.15", "4. close": "80.16", "5. adjusted close": "40.71023909181177", "6. volume": "5049100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-26": { "1. open": "80.16", "2. high": "80.86", "3. low": "79.7", "4. close": "80.75", "5. adjusted close": "41.00987782764222", "6. volume": "3580800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-25": { "1. open": "79.89", "2. high": "80.18", "3. low": "79.65", "4. close": "80.14", "5. adjusted close": "40.700081846529386", "6. volume": "3995000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-24": { "1. open": "79.4", "2. high": "80.04", "3. low": "79.06", "4. close": "79.78", "5. adjusted close": "40.5172514314464", "6. volume": "7389600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-23": { "1. open": "80.25", "2. high": "81.3", "3. low": "79.0", "4. close": "79.83", "5. adjusted close": "40.54264454465237", "6. volume": "5006400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-22": { "1. open": "79.94", "2. high": "80.34", "3. low": "79.4", "4. close": "80.02", "5. adjusted close": "40.63913837483505", "6. volume": "6250900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-19": { "1. open": "80.87", "2. high": "81.0", "3. low": "79.51", "4. close": "80.28", "5. adjusted close": "40.7711825635061", "6. volume": "7019100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-18": { "1. open": "80.5", "2. high": "81.35", "3. low": "80.03", "4. close": "80.66", "5. adjusted close": "40.96417022387148", "6. volume": "5443600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-17": { "1. open": "81.85", "2. high": "82.2117", "3. low": "81.02", "4. close": "81.27", "5. adjusted close": "41.27396620498431", "6. volume": "5936000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-16": { "1. open": "83.0", "2. high": "83.25", "3. low": "82.07", "4. close": "82.16", "5. adjusted close": "41.725963620050585", "6. volume": "4454800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-15": { "1. open": "81.8", "2. high": "83.15", "3. low": "81.8", "4. close": "82.89", "5. adjusted close": "42.09670307285776", "6. volume": "5776400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-12": { "1. open": "82.4", "2. high": "83.69", "3. low": "82.3", "4. close": "82.39", "5. adjusted close": "41.84277194079805", "6. volume": "5685700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-11": { "1. open": "82.65", "2. high": "83.09", "3. low": "82.45", "4. close": "82.46", "5. adjusted close": "41.87832229928641", "6. volume": "5274500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-10": { "1. open": "82.9", "2. high": "83.33", "3. low": "82.6", "4. close": "82.9", "5. adjusted close": "42.10178169549895", "6. volume": "3430400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-09": { "1. open": "82.49", "2. high": "83.29", "3. low": "82.405", "4. close": "83.23", "5. adjusted close": "42.26937624265836", "6. volume": "4072800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-08": { "1. open": "82.6", "2. high": "83.22", "3. low": "82.3", "4. close": "82.89", "5. adjusted close": "42.09670307285776", "6. volume": "3856500", "7. dividend amount": "0.3000", "8. split coefficient": "1.0" }, "2006-05-05": { "1. open": "82.95", "2. high": "83.55", "3. low": "82.7", "4. close": "82.98", "5. adjusted close": "41.990436602785636", "6. volume": "4504500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-04": { "1. open": "82.71", "2. high": "83.09", "3. low": "82.4", "4. close": "82.43", "5. adjusted close": "41.712119657358635", "6. volume": "3966900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-03": { "1. open": "82.54", "2. high": "83.29", "3. low": "82.45", "4. close": "82.7", "5. adjusted close": "41.8487479760228", "6. volume": "5721100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-02": { "1. open": "82.11", "2. high": "82.74", "3. low": "82.0", "4. close": "82.42", "5. adjusted close": "41.707059349259964", "6. volume": "4336400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-01": { "1. open": "82.59", "2. high": "83.31", "3. low": "82.1", "4. close": "82.23", "5. adjusted close": "41.610913495385184", "6. volume": "6011100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-28": { "1. open": "83.51", "2. high": "83.62", "3. low": "81.98", "4. close": "82.34", "5. adjusted close": "41.66657688447058", "6. volume": "8201800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-27": { "1. open": "83.01", "2. high": "84.4", "3. low": "82.7", "4. close": "83.88", "5. adjusted close": "42.445864331666165", "6. volume": "8174300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-26": { "1. open": "82.84", "2. high": "83.48", "3. low": "82.71", "4. close": "83.35", "5. adjusted close": "42.17766800243651", "6. volume": "6648800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-25": { "1. open": "82.16", "2. high": "82.9", "3. low": "81.6", "4. close": "82.67", "5. adjusted close": "41.83356705172678", "6. volume": "6856300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-24": { "1. open": "81.3", "2. high": "82.41", "3. low": "81.1", "4. close": "82.11", "5. adjusted close": "41.55018979820111", "6. volume": "6604100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-21": { "1. open": "82.49", "2. high": "82.5", "3. low": "81.38", "4. close": "81.66", "5. adjusted close": "41.32247593376084", "6. volume": "6117400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-20": { "1. open": "81.65", "2. high": "82.85", "3. low": "81.64", "4. close": "82.02", "5. adjusted close": "41.504647025313055", "6. volume": "6237200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-19": { "1. open": "83.95", "2. high": "84.0", "3. low": "81.26", "4. close": "81.86", "5. adjusted close": "41.42368209573429", "6. volume": "10554700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-18": { "1. open": "81.89", "2. high": "83.53", "3. low": "81.7", "4. close": "83.31", "5. adjusted close": "42.15742677004183", "6. volume": "7905800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-17": { "1. open": "81.77", "2. high": "82.92", "3. low": "81.4", "4. close": "81.64", "5. adjusted close": "41.312355317563494", "6. volume": "4634200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-13": { "1. open": "81.18", "2. high": "82.6", "3. low": "81.12", "4. close": "81.98", "5. adjusted close": "41.484405792918366", "6. volume": "4799700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-12": { "1. open": "81.1", "2. high": "81.37", "3. low": "80.63", "4. close": "80.75", "5. adjusted close": "40.86198789678163", "6. volume": "3905200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-11": { "1. open": "81.83", "2. high": "82.06", "3. low": "80.75", "4. close": "81.16", "5. adjusted close": "41.06946052882721", "6. volume": "5959700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-10": { "1. open": "82.49", "2. high": "82.74", "3. low": "82.0", "4. close": "82.1", "5. adjusted close": "41.54512949010243", "6. volume": "3627700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-07": { "1. open": "83.6", "2. high": "83.8", "3. low": "82.44", "4. close": "82.48", "5. adjusted close": "41.737421197852", "6. volume": "5337500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-06": { "1. open": "84.1", "2. high": "84.32", "3. low": "83.36", "4. close": "83.81", "5. adjusted close": "42.41044217497546", "6. volume": "4944100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-05": { "1. open": "83.33", "2. high": "84.45", "3. low": "83.32", "4. close": "84.17", "5. adjusted close": "42.59261326652768", "6. volume": "5523900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-04": { "1. open": "83.1", "2. high": "83.78", "3. low": "82.8", "4. close": "83.45", "5. adjusted close": "42.228271083423245", "6. volume": "3853000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-03": { "1. open": "82.72", "2. high": "83.59", "3. low": "82.65", "4. close": "83.06", "5. adjusted close": "42.03091906757501", "6. volume": "4121600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-31": { "1. open": "82.95", "2. high": "83.6", "3. low": "82.29", "4. close": "82.47", "5. adjusted close": "41.73236088975332", "6. volume": "5862000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-30": { "1. open": "82.88", "2. high": "83.7", "3. low": "82.83", "4. close": "83.2", "5. adjusted close": "42.10176338095643", "6. volume": "4467000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-29": { "1. open": "82.2", "2. high": "83.55", "3. low": "82.2", "4. close": "83.13", "5. adjusted close": "42.06634122426572", "6. volume": "4392100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-28": { "1. open": "82.86", "2. high": "83.39", "3. low": "82.29", "4. close": "82.43", "5. adjusted close": "41.712119657358635", "6. volume": "4508600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-27": { "1. open": "82.98", "2. high": "83.26", "3. low": "82.58", "4. close": "83.08", "5. adjusted close": "42.041039683772354", "6. volume": "3910100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-24": { "1. open": "83.1", "2. high": "83.72", "3. low": "82.99", "4. close": "83.36", "5. adjusted close": "42.18272831053519", "6. volume": "4198800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-23": { "1. open": "84.23", "2. high": "84.27", "3. low": "82.93", "4. close": "83.2", "5. adjusted close": "42.10176338095643", "6. volume": "5105800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-22": { "1. open": "83.66", "2. high": "84.68", "3. low": "83.35", "4. close": "84.45", "5. adjusted close": "42.734301893290514", "6. volume": "4968600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-21": { "1. open": "83.82", "2. high": "84.99", "3. low": "83.58", "4. close": "83.81", "5. adjusted close": "42.41044217497546", "6. volume": "7404300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-20": { "1. open": "83.11", "2. high": "83.75", "3. low": "82.99", "4. close": "83.58", "5. adjusted close": "42.29405508870599", "6. volume": "3870300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-17": { "1. open": "83.28", "2. high": "83.41", "3. low": "82.82", "4. close": "83.3", "5. adjusted close": "42.15236646194315", "6. volume": "6414400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-16": { "1. open": "83.43", "2. high": "83.72", "3. low": "82.61", "4. close": "82.87", "5. adjusted close": "41.93477321370023", "6. volume": "4299500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-15": { "1. open": "82.65", "2. high": "83.76", "3. low": "82.64", "4. close": "83.38", "5. adjusted close": "42.19284892673253", "6. volume": "5370400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-14": { "1. open": "81.51", "2. high": "82.99", "3. low": "81.47", "4. close": "82.88", "5. adjusted close": "41.9398335217989", "6. volume": "4518000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-13": { "1. open": "81.56", "2. high": "82.4", "3. low": "81.45", "4. close": "81.93", "5. adjusted close": "41.45910425242501", "6. volume": "4571400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-10": { "1. open": "81.03", "2. high": "82.25", "3. low": "81.03", "4. close": "81.57", "5. adjusted close": "41.27693316087279", "6. volume": "4787200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-09": { "1. open": "81.15", "2. high": "81.98", "3. low": "80.8", "4. close": "81.02", "5. adjusted close": "40.998616215445786", "6. volume": "4310700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-08": { "1. open": "80.39", "2. high": "81.6", "3. low": "80.25", "4. close": "81.14", "5. adjusted close": "41.059339912629866", "6. volume": "5569900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-07": { "1. open": "79.86", "2. high": "80.79", "3. low": "79.86", "4. close": "80.29", "5. adjusted close": "40.62921372424269", "6. volume": "4330800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-06": { "1. open": "80.05", "2. high": "80.64", "3. low": "79.9", "4. close": "80.0", "5. adjusted close": "40.48246478938118", "6. volume": "4709500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-03": { "1. open": "79.51", "2. high": "80.83", "3. low": "79.51", "4. close": "79.96", "5. adjusted close": "40.46222355698649", "6. volume": "4354400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-02": { "1. open": "79.9", "2. high": "80.21", "3. low": "79.54", "4. close": "79.94", "5. adjusted close": "40.452102940789146", "6. volume": "4418800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-01": { "1. open": "80.01", "2. high": "80.81", "3. low": "79.78", "4. close": "79.9", "5. adjusted close": "40.43186170839446", "6. volume": "5172300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-28": { "1. open": "80.1", "2. high": "80.55", "3. low": "79.71", "4. close": "80.24", "5. adjusted close": "40.60391218374932", "6. volume": "5960700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-27": { "1. open": "80.0", "2. high": "80.89", "3. low": "79.95", "4. close": "80.63", "5. adjusted close": "40.801264199597554", "6. volume": "3787000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-24": { "1. open": "80.65", "2. high": "80.65", "3. low": "79.85", "4. close": "80.1", "5. adjusted close": "40.5330678703679", "6. volume": "3903200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-23": { "1. open": "81.05", "2. high": "81.34", "3. low": "80.04", "4. close": "80.2", "5. adjusted close": "40.583670951354634", "6. volume": "4979400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-22": { "1. open": "80.0", "2. high": "81.65", "3. low": "79.97", "4. close": "81.35", "5. adjusted close": "41.16560638270199", "6. volume": "5294300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-21": { "1. open": "80.1", "2. high": "80.75", "3. low": "79.97", "4. close": "80.5", "5. adjusted close": "40.73548019431481", "6. volume": "5838000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-17": { "1. open": "80.91", "2. high": "81.03", "3. low": "80.13", "4. close": "80.71", "5. adjusted close": "40.84174666438694", "6. volume": "5298800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-16": { "1. open": "80.68", "2. high": "80.91", "3. low": "80.13", "4. close": "80.91", "5. adjusted close": "40.94295282636039", "6. volume": "5310500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-15": { "1. open": "80.86", "2. high": "81.5", "3. low": "80.5", "4. close": "80.85", "5. adjusted close": "40.91259097776835", "6. volume": "5052000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-14": { "1. open": "80.55", "2. high": "81.45", "3. low": "80.35", "4. close": "81.09", "5. adjusted close": "41.0340383721365", "6. volume": "6075500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-13": { "1. open": "81.33", "2. high": "81.91", "3. low": "80.18", "4. close": "80.44", "5. adjusted close": "40.705118345722774", "6. volume": "5257400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-10": { "1. open": "80.4", "2. high": "81.46", "3. low": "80.2", "4. close": "81.33", "5. adjusted close": "41.15548576650464", "6. volume": "5371900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-09": { "1. open": "80.2", "2. high": "80.8", "3. low": "79.5", "4. close": "80.4", "5. adjusted close": "40.68487711332809", "6. volume": "7609200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-08": { "1. open": "80.6", "2. high": "80.9", "3. low": "80.24", "4. close": "80.8", "5. adjusted close": "40.887289437274994", "6. volume": "5029200", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" }, "2006-02-07": { "1. open": "79.5", "2. high": "80.19", "3. low": "79.3", "4. close": "79.65", "5. adjusted close": "40.20583461332041", "6. volume": "5247300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-06": { "1. open": "79.94", "2. high": "79.95", "3. low": "78.93", "4. close": "79.51", "5. adjusted close": "40.13516522416957", "6. volume": "9568500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-03": { "1. open": "80.55", "2. high": "80.77", "3. low": "79.72", "4. close": "79.97", "5. adjusted close": "40.3673646456652", "6. volume": "9852000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-02": { "1. open": "81.45", "2. high": "81.59", "3. low": "80.9", "4. close": "81.23", "5. adjusted close": "41.00338914802281", "6. volume": "6198000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-01": { "1. open": "80.9", "2. high": "82.24", "3. low": "80.65", "4. close": "81.94", "5. adjusted close": "41.361783907287816", "6. volume": "5419300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-31": { "1. open": "81.5", "2. high": "82.0", "3. low": "81.17", "4. close": "81.3", "5. adjusted close": "41.03872384259824", "6. volume": "6771600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-30": { "1. open": "81.02", "2. high": "81.81", "3. low": "80.21", "4. close": "81.63", "5. adjusted close": "41.2053016884538", "6. volume": "5325100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-27": { "1. open": "80.75", "2. high": "81.77", "3. low": "80.75", "4. close": "81.02", "5. adjusted close": "40.89738506429654", "6. volume": "6103400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-26": { "1. open": "81.5", "2. high": "81.65", "3. low": "80.59", "4. close": "80.72", "5. adjusted close": "40.7459506589733", "6. volume": "7810200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-25": { "1. open": "81.05", "2. high": "81.62", "3. low": "80.61", "4. close": "80.91", "5. adjusted close": "40.84185911567802", "6. volume": "6374300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-24": { "1. open": "81.39", "2. high": "82.15", "3. low": "80.8", "4. close": "80.85", "5. adjusted close": "40.81157223461337", "6. volume": "6069000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-23": { "1. open": "81.33", "2. high": "81.92", "3. low": "80.92", "4. close": "81.41", "5. adjusted close": "41.094249791216754", "6. volume": "6114100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-20": { "1. open": "83.04", "2. high": "83.05", "3. low": "81.25", "4. close": "81.36", "5. adjusted close": "41.069010723662885", "6. volume": "8605800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-19": { "1. open": "84.14", "2. high": "84.39", "3. low": "83.02", "4. close": "83.09", "5. adjusted close": "41.942282461026906", "6. volume": "6483500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-18": { "1. open": "84.0", "2. high": "84.7", "3. low": "83.52", "4. close": "84.46", "5. adjusted close": "42.63383291200304", "6. volume": "10984800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-17": { "1. open": "82.8", "2. high": "83.16", "3. low": "82.54", "4. close": "83.0", "5. adjusted close": "41.89685213942993", "6. volume": "8718400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-13": { "1. open": "83.0", "2. high": "83.45", "3. low": "82.5", "4. close": "83.17", "5. adjusted close": "41.9826649691131", "6. volume": "6921600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-12": { "1. open": "83.82", "2. high": "83.96", "3. low": "83.4", "4. close": "83.57", "5. adjusted close": "42.184577509544084", "6. volume": "4924100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-11": { "1. open": "84.37", "2. high": "84.81", "3. low": "83.4", "4. close": "84.17", "5. adjusted close": "42.48744632019057", "6. volume": "5776400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-10": { "1. open": "83.15", "2. high": "84.12", "3. low": "83.12", "4. close": "84.07", "5. adjusted close": "42.43696818508282", "6. volume": "5700000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-09": { "1. open": "83.9", "2. high": "84.25", "3. low": "83.38", "4. close": "83.73", "5. adjusted close": "42.265342525716484", "6. volume": "6851100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-06": { "1. open": "83.95", "2. high": "85.03", "3. low": "83.41", "4. close": "84.95", "5. adjusted close": "42.881175774031", "6. volume": "8196900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-05": { "1. open": "81.4", "2. high": "82.9", "3. low": "80.999", "4. close": "82.5", "5. adjusted close": "41.6444614638912", "6. volume": "7213400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-04": { "1. open": "82.2", "2. high": "82.5", "3. low": "81.33", "4. close": "81.95", "5. adjusted close": "41.366831720798594", "6. volume": "9832800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-03": { "1. open": "82.45", "2. high": "82.55", "3. low": "80.81", "4. close": "82.06", "5. adjusted close": "41.42235766941711", "6. volume": "11715100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-30": { "1. open": "81.85", "2. high": "82.49", "3. low": "81.56", "4. close": "82.2", "5. adjusted close": "41.49302705856796", "6. volume": "5449000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-29": { "1. open": "82.8", "2. high": "83.06", "3. low": "82.22", "4. close": "82.4", "5. adjusted close": "41.59398332878345", "6. volume": "3958400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-28": { "1. open": "83.1", "2. high": "83.57", "3. low": "82.8", "4. close": "83.04", "5. adjusted close": "41.91704339347304", "6. volume": "3836800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-27": { "1. open": "83.48", "2. high": "84.5", "3. low": "82.89", "4. close": "82.99", "5. adjusted close": "41.89180432591915", "6. volume": "4377800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-23": { "1. open": "84.0", "2. high": "84.2", "3. low": "83.39", "4. close": "83.48", "5. adjusted close": "42.13914718794712", "6. volume": "3616200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-22": { "1. open": "82.61", "2. high": "83.23", "3. low": "82.3", "4. close": "83.22", "5. adjusted close": "42.00790403666698", "6. volume": "6573600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-21": { "1. open": "82.46", "2. high": "84.0", "3. low": "82.46", "4. close": "83.12", "5. adjusted close": "41.95742590155923", "6. volume": "6846800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-20": { "1. open": "82.95", "2. high": "83.1", "3. low": "82.06", "4. close": "82.48", "5. adjusted close": "41.63436583686965", "6. volume": "5276200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-19": { "1. open": "83.23", "2. high": "83.6", "3. low": "82.65", "4. close": "82.76", "5. adjusted close": "41.77570461517134", "6. volume": "4985400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-16": { "1. open": "83.89", "2. high": "84.0", "3. low": "83.0", "4. close": "83.37", "5. adjusted close": "42.0836212393286", "6. volume": "7398200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-15": { "1. open": "82.88", "2. high": "83.63", "3. low": "82.75", "4. close": "83.53", "5. adjusted close": "42.16438625550099", "6. volume": "6155900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-14": { "1. open": "83.65", "2. high": "83.95", "3. low": "82.95", "4. close": "83.13", "5. adjusted close": "41.962473715070004", "6. volume": "7161800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-13": { "1. open": "84.5", "2. high": "84.9", "3. low": "83.5", "4. close": "83.71", "5. adjusted close": "42.255246898694935", "6. volume": "12545300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-12": { "1. open": "87.01", "2. high": "87.35", "3. low": "85.76", "4. close": "85.96", "5. adjusted close": "43.39100493861924", "6. volume": "6044100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-09": { "1. open": "86.8", "2. high": "87.1", "3. low": "86.33", "4. close": "86.97", "5. adjusted close": "43.90083410320749", "6. volume": "6461800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-08": { "1. open": "88.57", "2. high": "88.91", "3. low": "86.67", "4. close": "87.5", "5. adjusted close": "44.16836821927854", "6. volume": "5787000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-07": { "1. open": "89.0", "2. high": "89.92", "3. low": "88.45", "4. close": "88.72", "5. adjusted close": "44.78420146759306", "6. volume": "5284000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-06": { "1. open": "88.56", "2. high": "89.84", "3. low": "88.56", "4. close": "89.14", "5. adjusted close": "44.996209635045595", "6. volume": "4871500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-05": { "1. open": "88.4", "2. high": "88.65", "3. low": "87.71", "4. close": "88.43", "5. adjusted close": "44.63781487578059", "6. volume": "4023600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-02": { "1. open": "89.0", "2. high": "89.15", "3. low": "88.36", "4. close": "88.65", "5. adjusted close": "44.74886677301764", "6. volume": "4730500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-01": { "1. open": "89.15", "2. high": "89.74", "3. low": "89.05", "4. close": "89.21", "5. adjusted close": "45.03154432962101", "6. volume": "4668500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-30": { "1. open": "89.05", "2. high": "89.64", "3. low": "88.73", "4. close": "88.9", "5. adjusted close": "44.875062110787006", "6. volume": "6021500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-29": { "1. open": "89.18", "2. high": "89.94", "3. low": "89.02", "4. close": "89.1", "5. adjusted close": "44.97601838100249", "6. volume": "5147000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-28": { "1. open": "88.8", "2. high": "89.43", "3. low": "88.75", "4. close": "89.11", "5. adjusted close": "44.98106619451327", "6. volume": "5197900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-25": { "1. open": "88.95", "2. high": "89.32", "3. low": "88.62", "4. close": "88.8", "5. adjusted close": "44.82458397567925", "6. volume": "2199300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-23": { "1. open": "88.12", "2. high": "89.39", "3. low": "87.95", "4. close": "88.8", "5. adjusted close": "44.82458397567925", "6. volume": "5399300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-22": { "1. open": "86.88", "2. high": "88.08", "3. low": "86.88", "4. close": "87.99", "5. adjusted close": "44.415711081306505", "6. volume": "5786600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-21": { "1. open": "87.6", "2. high": "87.87", "3. low": "87.01", "4. close": "87.29", "5. adjusted close": "44.06236413555228", "6. volume": "4807900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-18": { "1. open": "88.0", "2. high": "88.0", "3. low": "87.17", "4. close": "87.77", "5. adjusted close": "44.30465918406946", "6. volume": "7985800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-17": { "1. open": "86.18", "2. high": "86.98", "3. low": "85.76", "4. close": "86.89", "5. adjusted close": "43.86045159512129", "6. volume": "5293600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-16": { "1. open": "85.45", "2. high": "86.58", "3. low": "85.39", "4. close": "86.54", "5. adjusted close": "43.68377812224418", "6. volume": "6694100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-15": { "1. open": "84.03", "2. high": "85.9", "3. low": "84.03", "4. close": "85.53", "5. adjusted close": "43.17394895765593", "6. volume": "6830800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-14": { "1. open": "84.25", "2. high": "85.0", "3. low": "84.11", "4. close": "84.36", "5. adjusted close": "42.58335477689529", "6. volume": "3915300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-11": { "1. open": "84.2", "2. high": "84.84", "3. low": "84.15", "4. close": "84.55", "5. adjusted close": "42.67926323360001", "6. volume": "4841300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-10": { "1. open": "82.7", "2. high": "84.3", "3. low": "82.3", "4. close": "83.99", "5. adjusted close": "42.39658567699662", "6. volume": "4732000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-09": { "1. open": "82.71", "2. high": "83.33", "3. low": "82.49", "4. close": "82.84", "5. adjusted close": "41.81608712325754", "6. volume": "3936200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-08": { "1. open": "83.41", "2. high": "83.9", "3. low": "83.11", "4. close": "83.15", "5. adjusted close": "41.97256934209155", "6. volume": "3798000", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" }, "2005-11-07": { "1. open": "83.1", "2. high": "83.85", "3. low": "83.07", "4. close": "83.61", "5. adjusted close": "42.10349757279274", "6. volume": "4455100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-04": { "1. open": "82.91", "2. high": "83.3", "3. low": "82.6454", "4. close": "83.0", "5. adjusted close": "41.79631980076304", "6. volume": "3831400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-03": { "1. open": "81.55", "2. high": "83.03", "3. low": "81.31", "4. close": "82.87", "5. adjusted close": "41.73085568541244", "6. volume": "7690900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-02": { "1. open": "81.2", "2. high": "81.89", "3. low": "80.64", "4. close": "81.06", "5. adjusted close": "40.819393771684965", "6. volume": "6447400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-01": { "1. open": "81.85", "2. high": "82.15", "3. low": "81.29", "4. close": "81.59", "5. adjusted close": "41.08628593426815", "6. volume": "5653100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-31": { "1. open": "81.51", "2. high": "82.3", "3. low": "81.3", "4. close": "81.88", "5. adjusted close": "41.232321268511775", "6. volume": "7531200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-28": { "1. open": "82.32", "2. high": "82.43", "3. low": "80.5", "4. close": "81.42", "5. adjusted close": "41.0006790141943", "6. volume": "6941300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-27": { "1. open": "82.53", "2. high": "82.93", "3. low": "82.25", "4. close": "82.31", "5. adjusted close": "41.44885641928681", "6. volume": "3705800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-26": { "1. open": "82.97", "2. high": "83.87", "3. low": "82.72", "4. close": "82.89", "5. adjusted close": "41.740927087774075", "6. volume": "4270800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-25": { "1. open": "83.08", "2. high": "83.95", "3. low": "82.71", "4. close": "83.36", "5. adjusted close": "41.97760504327237", "6. volume": "5393300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-24": { "1. open": "83.15", "2. high": "83.61", "3. low": "82.6", "4. close": "83.47", "5. adjusted close": "42.03299775626133", "6. volume": "5482200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-21": { "1. open": "83.08", "2. high": "84.0", "3. low": "82.91", "4. close": "83.33", "5. adjusted close": "41.96249793972993", "6. volume": "6020700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-20": { "1. open": "84.0", "2. high": "84.19", "3. low": "82.88", "4. close": "83.17", "5. adjusted close": "41.88192672083689", "6. volume": "5752700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-19": { "1. open": "82.41", "2. high": "84.2", "3. low": "82.38", "4. close": "84.17", "5. adjusted close": "42.38549683891837", "6. volume": "7502600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-18": { "1. open": "84.33", "2. high": "84.6", "3. low": "83.35", "4. close": "83.48", "5. adjusted close": "42.038033457442154", "6. volume": "12045300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-17": { "1. open": "82.36", "2. high": "82.99", "3. low": "81.93", "4. close": "82.59", "5. adjusted close": "41.58985605234963", "6. volume": "7964800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-14": { "1. open": "82.6", "2. high": "82.71", "3. low": "81.6", "4. close": "82.35", "5. adjusted close": "41.46899922401007", "6. volume": "5573700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-13": { "1. open": "81.7", "2. high": "83.2", "3. low": "81.7", "4. close": "82.2", "5. adjusted close": "41.39346370629785", "6. volume": "5530600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-12": { "1. open": "82.75", "2. high": "82.93", "3. low": "81.95", "4. close": "82.19", "5. adjusted close": "41.388428005117035", "6. volume": "7580800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-11": { "1. open": "82.25", "2. high": "83.52", "3. low": "81.97", "4. close": "83.19", "5. adjusted close": "41.89199812319852", "6. volume": "9781300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-10": { "1. open": "81.24", "2. high": "82.1", "3. low": "81.08", "4. close": "81.25", "5. adjusted close": "40.91507209412044", "6. volume": "7882900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-07": { "1. open": "80.25", "2. high": "81.12", "3. low": "80.09", "4. close": "80.5", "5. adjusted close": "40.537394505559334", "6. volume": "6130100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-06": { "1. open": "79.82", "2. high": "80.27", "3. low": "78.7", "4. close": "79.7", "5. adjusted close": "40.13453841109415", "6. volume": "8130200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-05": { "1. open": "80.11", "2. high": "80.68", "3. low": "79.56", "4. close": "79.82", "5. adjusted close": "40.19496682526392", "6. volume": "4998800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-04": { "1. open": "80.65", "2. high": "81.47", "3. low": "79.93", "4. close": "80.11", "5. adjusted close": "40.34100215950755", "6. volume": "6365100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-03": { "1. open": "80.22", "2. high": "80.6", "3. low": "79.5", "4. close": "80.45", "5. adjusted close": "40.51221599965526", "6. volume": "5297600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-30": { "1. open": "80.02", "2. high": "80.5", "3. low": "79.97", "4. close": "80.22", "5. adjusted close": "40.396394872496515", "6. volume": "5536500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-29": { "1. open": "79.25", "2. high": "80.55", "3. low": "78.87", "4. close": "80.36", "5. adjusted close": "40.466894689027924", "6. volume": "5899700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-28": { "1. open": "78.06", "2. high": "79.73", "3. low": "78.06", "4. close": "79.5", "5. adjusted close": "40.03382438747785", "6. volume": "7747700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-27": { "1. open": "77.17", "2. high": "78.6", "3. low": "77.16", "4. close": "77.99", "5. adjusted close": "39.27343350917481", "6. volume": "5499600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-26": { "1. open": "78.31", "2. high": "78.41", "3. low": "76.93", "4. close": "77.41", "5. adjusted close": "38.981362840687545", "6. volume": "5433200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-23": { "1. open": "77.7", "2. high": "78.11", "3. low": "77.5", "4. close": "78.0", "5. adjusted close": "39.278469210355624", "6. volume": "5434600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-22": { "1. open": "77.56", "2. high": "78.5", "3. low": "77.3", "4. close": "78.21", "5. adjusted close": "39.38421893515273", "6. volume": "6870400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-21": { "1. open": "78.0", "2. high": "78.46", "3. low": "77.37", "4. close": "77.56", "5. adjusted close": "39.05689835839977", "6. volume": "7126000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-20": { "1. open": "79.27", "2. high": "79.65", "3. low": "78.63", "4. close": "78.7", "5. adjusted close": "39.630968293012664", "6. volume": "7122300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-19": { "1. open": "79.74", "2. high": "79.98", "3. low": "79.01", "4. close": "79.43", "5. adjusted close": "39.998574479212145", "6. volume": "5148500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-16": { "1. open": "80.38", "2. high": "80.5", "3. low": "79.83", "4. close": "80.33", "5. adjusted close": "40.45178758548548", "6. volume": "7624900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-15": { "1. open": "80.43", "2. high": "80.65", "3. low": "79.67", "4. close": "80.01", "5. adjusted close": "40.29064514769941", "6. volume": "4864100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-14": { "1. open": "80.75", "2. high": "81.4", "3. low": "80.42", "4. close": "80.48", "5. adjusted close": "40.5273231031977", "6. volume": "3887700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-13": { "1. open": "81.49", "2. high": "81.49", "3. low": "80.52", "4. close": "80.75", "5. adjusted close": "40.663287035079705", "6. volume": "5040900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-12": { "1. open": "81.03", "2. high": "82.11", "3. low": "81.0", "4. close": "81.48", "5. adjusted close": "41.030893221279186", "6. volume": "3692800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-09": { "1. open": "80.86", "2. high": "81.49", "3. low": "80.52", "4. close": "81.44", "5. adjusted close": "41.01075041655592", "6. volume": "3982200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-08": { "1. open": "81.28", "2. high": "81.52", "3. low": "80.5", "4. close": "80.8", "5. adjusted close": "40.68846554098378", "6. volume": "4277300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-07": { "1. open": "80.7", "2. high": "81.13", "3. low": "80.32", "4. close": "80.98", "5. adjusted close": "40.779108162238444", "6. volume": "4116300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-06": { "1. open": "79.7", "2. high": "81.19", "3. low": "79.7", "4. close": "81.02", "5. adjusted close": "40.7992509669617", "6. volume": "6305500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-02": { "1. open": "79.5", "2. high": "80.01", "3. low": "79.46", "4. close": "79.46", "5. adjusted close": "40.013681582754586", "6. volume": "3680600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-01": { "1. open": "80.16", "2. high": "80.32", "3. low": "79.34", "4. close": "79.54", "5. adjusted close": "40.053967192201114", "6. volume": "6390600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-31": { "1. open": "80.35", "2. high": "80.79", "3. low": "79.87", "4. close": "80.62", "5. adjusted close": "40.59782291972911", "6. volume": "5400800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-30": { "1. open": "81.0", "2. high": "81.0", "3. low": "79.98", "4. close": "80.54", "5. adjusted close": "40.55753731028259", "6. volume": "5674200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-29": { "1. open": "80.0", "2. high": "81.75", "3. low": "79.9", "4. close": "81.34", "5. adjusted close": "40.96039340474778", "6. volume": "4025300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-26": { "1. open": "80.81", "2. high": "81.02", "3. low": "80.26", "4. close": "80.38", "5. adjusted close": "40.47696609138955", "6. volume": "5029300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-25": { "1. open": "81.45", "2. high": "81.45", "3. low": "80.72", "4. close": "81.1", "5. adjusted close": "40.839536576408214", "6. volume": "3606100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-24": { "1. open": "81.53", "2. high": "82.4", "3. low": "81.23", "4. close": "81.32", "5. adjusted close": "40.950322002386145", "6. volume": "4417600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-23": { "1. open": "82.7", "2. high": "83.14", "3. low": "81.6", "4. close": "82.03", "5. adjusted close": "41.307856786224", "6. volume": "4000300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-22": { "1. open": "82.75", "2. high": "83.35", "3. low": "81.85", "4. close": "82.6", "5. adjusted close": "41.59489175353044", "6. volume": "5157200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-19": { "1. open": "81.36", "2. high": "83.3", "3. low": "81.16", "4. close": "82.76", "5. adjusted close": "41.67546297242348", "6. volume": "6481000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-18": { "1. open": "81.1", "2. high": "82.0", "3. low": "80.8", "4. close": "81.15", "5. adjusted close": "40.864715082312294", "6. volume": "3713300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-17": { "1. open": "81.4", "2. high": "81.94", "3. low": "80.84", "4. close": "81.3", "5. adjusted close": "40.94025060002451", "6. volume": "4853000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-16": { "1. open": "82.07", "2. high": "82.43", "3. low": "81.09", "4. close": "81.3", "5. adjusted close": "40.94025060002451", "6. volume": "4407400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-15": { "1. open": "81.9", "2. high": "82.94", "3. low": "81.61", "4. close": "82.5", "5. adjusted close": "41.544534741722295", "6. volume": "3431100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-12": { "1. open": "82.15", "2. high": "82.58", "3. low": "82.0572", "4. close": "82.19", "5. adjusted close": "41.388428005117035", "6. volume": "4378200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-11": { "1. open": "81.93", "2. high": "82.75", "3. low": "81.62", "4. close": "82.66", "5. adjusted close": "41.62510596061533", "6. volume": "4570400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-10": { "1. open": "83.65", "2. high": "84.01", "3. low": "81.97", "4. close": "82.02", "5. adjusted close": "41.302821085043185", "6. volume": "5402400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-09": { "1. open": "83.4", "2. high": "83.95", "3. low": "82.94", "4. close": "83.5", "5. adjusted close": "42.04810485980378", "6. volume": "3793500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-08": { "1. open": "83.41", "2. high": "83.89", "3. low": "83.02", "4. close": "83.36", "5. adjusted close": "41.97760504327237", "6. volume": "4424300", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" }, "2005-08-05": { "1. open": "82.75", "2. high": "83.74", "3. low": "82.73", "4. close": "83.36", "5. adjusted close": "41.87713207763505", "6. volume": "3714600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-04": { "1. open": "83.75", "2. high": "83.89", "3. low": "82.98", "4. close": "83.12", "5. adjusted close": "41.75656451887027", "6. volume": "5249900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-03": { "1. open": "83.31", "2. high": "84.2", "3. low": "83.11", "4. close": "84.06", "5. adjusted close": "42.22878745736568", "6. volume": "4256200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-02": { "1. open": "83.27", "2. high": "83.86", "3. low": "83.04", "4. close": "83.31", "5. adjusted close": "41.85201383622572", "6. volume": "5380700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-01": { "1. open": "83.0", "2. high": "83.85", "3. low": "82.85", "4. close": "83.43", "5. adjusted close": "41.91229761560812", "6. volume": "3664300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-29": { "1. open": "83.3", "2. high": "83.95", "3. low": "83.22", "4. close": "83.46", "5. adjusted close": "41.92736856045371", "6. volume": "4330300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-28": { "1. open": "83.55", "2. high": "83.97", "3. low": "83.27", "4. close": "83.8", "5. adjusted close": "42.09817260203715", "6. volume": "6189700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-27": { "1. open": "83.8", "2. high": "84.13", "3. low": "82.81", "4. close": "83.87", "5. adjusted close": "42.13333814001022", "6. volume": "4862200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-26": { "1. open": "84.15", "2. high": "84.35", "3. low": "83.85", "4. close": "84.12", "5. adjusted close": "42.25892934705687", "6. volume": "4542900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-25": { "1. open": "83.98", "2. high": "84.52", "3. low": "83.92", "4. close": "84.2", "5. adjusted close": "42.2991185333118", "6. volume": "4457800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-22": { "1. open": "83.98", "2. high": "84.63", "3. low": "83.86", "4. close": "84.44", "5. adjusted close": "42.41968609207658", "6. volume": "4570400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-21": { "1. open": "84.6", "2. high": "84.95", "3. low": "83.4", "4. close": "84.4", "5. adjusted close": "42.39959149894912", "6. volume": "8265300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-20": { "1. open": "83.2", "2. high": "84.96", "3. low": "82.99", "4. close": "84.6", "5. adjusted close": "42.50006446458644", "6. volume": "9323200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-19": { "1. open": "84.72", "2. high": "85.11", "3. low": "83.7", "4. close": "83.7", "5. adjusted close": "42.0479361192185", "6. volume": "14149700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-18": { "1. open": "81.99", "2. high": "83.94", "3. low": "81.68", "4. close": "81.81", "5. adjusted close": "41.09846659394582", "6. volume": "8705600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-15": { "1. open": "82.43", "2. high": "82.75", "3. low": "81.52", "4. close": "82.38", "5. adjusted close": "41.38481454601218", "6. volume": "7644100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-14": { "1. open": "82.0", "2. high": "82.67", "3. low": "82.0", "4. close": "82.42", "5. adjusted close": "41.40490913913965", "6. volume": "8546200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-13": { "1. open": "81.16", "2. high": "81.75", "3. low": "81.16", "4. close": "81.45", "5. adjusted close": "40.917615255798644", "6. volume": "11340000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-12": { "1. open": "79.2", "2. high": "80.49", "3. low": "79.18", "4. close": "80.04", "5. adjusted close": "40.20928084805554", "6. volume": "10945500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-11": { "1. open": "79.4", "2. high": "79.52", "3. low": "78.52", "4. close": "78.96", "5. adjusted close": "39.66672683361401", "6. volume": "7186700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-08": { "1. open": "77.38", "2. high": "79.52", "3. low": "77.14", "4. close": "79.3", "5. adjusted close": "39.83753087519745", "6. volume": "13440500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-07": { "1. open": "75.15", "2. high": "77.53", "3. low": "75.0", "4. close": "77.38", "5. adjusted close": "38.87299040507918", "6. volume": "10757200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-06": { "1. open": "74.8", "2. high": "76.15", "3. low": "74.4", "4. close": "75.81", "5. adjusted close": "38.084277624826214", "6. volume": "8009300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-05": { "1. open": "74.38", "2. high": "74.97", "3. low": "74.16", "4. close": "74.79", "5. adjusted close": "37.57186550007589", "6. volume": "5181800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-01": { "1. open": "74.3", "2. high": "75.33", "3. low": "74.3", "4. close": "74.67", "5. adjusted close": "37.51158172069349", "6. volume": "4353100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-30": { "1. open": "74.8", "2. high": "75.49", "3. low": "74.07", "4. close": "74.2", "5. adjusted close": "37.27547025144579", "6. volume": "6127000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-29": { "1. open": "75.26", "2. high": "75.68", "3. low": "74.62", "4. close": "74.73", "5. adjusted close": "37.541723610384686", "6. volume": "5519100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-28": { "1. open": "73.83", "2. high": "75.301", "3. low": "73.45", "4. close": "75.3", "5. adjusted close": "37.82807156245104", "6. volume": "8188800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-27": { "1. open": "74.01", "2. high": "74.77", "3. low": "73.5", "4. close": "73.88", "5. adjusted close": "37.11471350642607", "6. volume": "6489800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-24": { "1. open": "75.17", "2. high": "75.4", "3. low": "74.0", "4. close": "74.01", "5. adjusted close": "37.18002093409034", "6. volume": "10792100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-23": { "1. open": "76.81", "2. high": "76.97", "3. low": "75.06", "4. close": "75.41", "5. adjusted close": "37.883331693551575", "6. volume": "7766700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-22": { "1. open": "76.83", "2. high": "77.49", "3. low": "76.67", "4. close": "77.23", "5. adjusted close": "38.79763568085119", "6. volume": "5646300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-21": { "1. open": "76.7", "2. high": "77.0", "3. low": "76.11", "4. close": "76.41", "5. adjusted close": "38.385696521738176", "6. volume": "5339100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-20": { "1. open": "76.03", "2. high": "76.98", "3. low": "75.57", "4. close": "76.55", "5. adjusted close": "38.4560275976843", "6. volume": "3745600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-17": { "1. open": "77.7", "2. high": "77.73", "3. low": "76.38", "4. close": "76.39", "5. adjusted close": "38.37564922517444", "6. volume": "8593800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-16": { "1. open": "76.4", "2. high": "77.25", "3. low": "76.31", "4. close": "77.05", "5. adjusted close": "38.7072100117776", "6. volume": "7840000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-15": { "1. open": "75.7", "2. high": "76.5", "3. low": "75.15", "4. close": "76.3", "5. adjusted close": "38.33043639063765", "6. volume": "7103600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-14": { "1. open": "75.05", "2. high": "75.43", "3. low": "74.73", "4. close": "74.89", "5. adjusted close": "37.62210198289454", "6. volume": "4314900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-13": { "1. open": "74.5", "2. high": "75.93", "3. low": "74.45", "4. close": "75.05", "5. adjusted close": "37.7024803554044", "6. volume": "5715700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-10": { "1. open": "74.25", "2. high": "75.05", "3. low": "74.1", "4. close": "74.77", "5. adjusted close": "37.561818203512146", "6. volume": "4895800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-09": { "1. open": "74.58", "2. high": "75.47", "3. low": "74.23", "4. close": "74.93", "5. adjusted close": "37.64219657602201", "6. volume": "4423200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-08": { "1. open": "75.15", "2. high": "75.4", "3. low": "74.63", "4. close": "74.8", "5. adjusted close": "37.57688914835774", "6. volume": "4280000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-07": { "1. open": "75.0", "2. high": "76.09", "3. low": "75.0", "4. close": "75.04", "5. adjusted close": "37.697456707122534", "6. volume": "5226600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-06": { "1. open": "75.8", "2. high": "75.9", "3. low": "74.92", "4. close": "75.0", "5. adjusted close": "37.677362113995066", "6. volume": "5978600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-03": { "1. open": "77.06", "2. high": "77.1", "3. low": "75.74", "4. close": "75.79", "5. adjusted close": "38.07423032826249", "6. volume": "6149900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-02": { "1. open": "76.75", "2. high": "77.39", "3. low": "76.68", "4. close": "77.35", "5. adjusted close": "38.857919460233575", "6. volume": "4025600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-01": { "1. open": "75.57", "2. high": "77.5", "3. low": "75.57", "4. close": "76.84", "5. adjusted close": "38.60171339785842", "6. volume": "7380600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-31": { "1. open": "76.6", "2. high": "77.41", "3. low": "75.5", "4. close": "75.55", "5. adjusted close": "37.9536627694977", "6. volume": "6419000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-27": { "1. open": "77.11", "2. high": "77.24", "3. low": "76.53", "4. close": "77.1", "5. adjusted close": "38.73232825318693", "6. volume": "3163900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-26": { "1. open": "76.45", "2. high": "77.41", "3. low": "76.29", "4. close": "77.14", "5. adjusted close": "38.752422846314396", "6. volume": "5832000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-25": { "1. open": "75.42", "2. high": "76.03", "3. low": "75.17", "4. close": "76.0", "5. adjusted close": "38.17972694218167", "6. volume": "5483400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-24": { "1. open": "76.14", "2. high": "76.51", "3. low": "75.56", "4. close": "75.81", "5. adjusted close": "38.084277624826214", "6. volume": "5660700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-23": { "1. open": "76.3", "2. high": "76.95", "3. low": "76.0", "4. close": "76.51", "5. adjusted close": "38.43593300455684", "6. volume": "4759800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-20": { "1. open": "77.28", "2. high": "77.28", "3. low": "76.36", "4. close": "76.41", "5. adjusted close": "38.385696521738176", "6. volume": "6329800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-19": { "1. open": "76.5", "2. high": "77.64", "3. low": "76.37", "4. close": "77.16", "5. adjusted close": "38.76247014287812", "6. volume": "7030400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-18": { "1. open": "75.0", "2. high": "76.816", "3. low": "74.69", "4. close": "76.36", "5. adjusted close": "38.360578280328845", "6. volume": "10309600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-17": { "1. open": "73.93", "2. high": "74.43", "3. low": "73.33", "4. close": "74.29", "5. adjusted close": "37.32068308598259", "6. volume": "5135600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-16": { "1. open": "73.09", "2. high": "74.49", "3. low": "73.09", "4. close": "74.34", "5. adjusted close": "37.34580132739191", "6. volume": "5501500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-13": { "1. open": "72.53", "2. high": "73.86", "3. low": "72.52", "4. close": "73.16", "5. adjusted close": "36.75301083013172", "6. volume": "7150600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-12": { "1. open": "73.53", "2. high": "73.8", "3. low": "72.5", "4. close": "72.62", "5. adjusted close": "36.48173382291096", "6. volume": "6061900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-11": { "1. open": "73.63", "2. high": "73.69", "3. low": "72.51", "4. close": "73.28", "5. adjusted close": "36.81329460951412", "6. volume": "6915700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-10": { "1. open": "74.75", "2. high": "74.76", "3. low": "73.04", "4. close": "73.3", "5. adjusted close": "36.82334190607784", "6. volume": "7982200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-09": { "1. open": "75.26", "2. high": "75.46", "3. low": "74.71", "4. close": "74.98", "5. adjusted close": "37.66731481743134", "6. volume": "5616700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-06": { "1. open": "75.56", "2. high": "75.92", "3. low": "74.97", "4. close": "75.26", "5. adjusted close": "37.80797696932358", "6. volume": "7750300", "7. dividend amount": "0.2000", "8. split coefficient": "1.0" }, "2005-05-05": { "1. open": "78.0", "2. high": "78.11", "3. low": "75.33", "4. close": "75.5", "5. adjusted close": "37.82801830352413", "6. volume": "12371800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-04": { "1. open": "76.6", "2. high": "77.2", "3. low": "76.5", "4. close": "77.08", "5. adjusted close": "38.61965100444556", "6. volume": "5512300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-03": { "1. open": "76.78", "2. high": "76.96", "3. low": "75.93", "4. close": "76.47", "5. adjusted close": "38.31402065788728", "6. volume": "6196300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-02": { "1. open": "76.88", "2. high": "77.29", "3. low": "76.03", "4. close": "76.51", "5. adjusted close": "38.33406199208783", "6. volume": "7232500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-29": { "1. open": "77.05", "2. high": "77.08", "3. low": "75.91", "4. close": "76.38", "5. adjusted close": "38.26892765593606", "6. volume": "8147700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-28": { "1. open": "77.05", "2. high": "77.11", "3. low": "75.65", "4. close": "75.91", "5. adjusted close": "38.03344197907969", "6. volume": "8629200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-27": { "1. open": "75.69", "2. high": "77.18", "3. low": "75.5", "4. close": "77.05", "5. adjusted close": "38.604620003795155", "6. volume": "11631400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-26": { "1. open": "74.68", "2. high": "76.98", "3. low": "74.65", "4. close": "75.43", "5. adjusted close": "37.79294596867318", "6. volume": "12484300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-25": { "1. open": "75.24", "2. high": "75.72", "3. low": "74.05", "4. close": "74.61", "5. adjusted close": "37.38209861756206", "6. volume": "10219400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-22": { "1. open": "74.05", "2. high": "74.7", "3. low": "73.26", "4. close": "74.21", "5. adjusted close": "37.181685275556625", "6. volume": "10984400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-21": { "1. open": "72.99", "2. high": "74.1", "3. low": "72.8", "4. close": "74.0", "5. adjusted close": "37.07646827100378", "6. volume": "16224400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-20": { "1. open": "75.48", "2. high": "75.87", "3. low": "71.85", "4. close": "72.01", "5. adjusted close": "36.07941189452679", "6. volume": "20366300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-19": { "1. open": "76.98", "2. high": "77.2", "3. low": "75.25", "4. close": "75.48", "5. adjusted close": "37.81799763642386", "6. volume": "9259900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-18": { "1. open": "77.15", "2. high": "77.75", "3. low": "76.14", "4. close": "76.65", "5. adjusted close": "38.40420666178973", "6. volume": "13255000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-15": { "1. open": "79.49", "2. high": "79.66", "3. low": "76.33", "4. close": "76.7", "5. adjusted close": "38.42925832954041", "6. volume": "27906300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-14": { "1. open": "84.63", "2. high": "85.41", "3. low": "83.47", "4. close": "83.64", "5. adjusted close": "41.90642981333455", "6. volume": "10421200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-13": { "1. open": "85.76", "2. high": "85.9722", "3. low": "84.24", "4. close": "84.57", "5. adjusted close": "42.37239083349716", "6. volume": "7090700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-12": { "1. open": "85.9", "2. high": "86.24", "3. low": "85.17", "4. close": "85.75", "5. adjusted close": "42.963610192413164", "6. volume": "8429700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-11": { "1. open": "87.35", "2. high": "87.56", "3. low": "86.09", "4. close": "86.2", "5. adjusted close": "43.18907520216927", "6. volume": "8296500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-08": { "1. open": "88.28", "2. high": "88.46", "3. low": "87.5", "4. close": "87.6", "5. adjusted close": "43.89052189918826", "6. volume": "5179200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-07": { "1. open": "89.0", "2. high": "89.2", "3. low": "88.1", "4. close": "88.44", "5. adjusted close": "44.31138991739965", "6. volume": "6355700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-06": { "1. open": "89.05", "2. high": "89.38", "3. low": "88.706", "4. close": "89.0", "5. adjusted close": "44.59196859620725", "6. volume": "7836800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-05": { "1. open": "90.23", "2. high": "90.33", "3. low": "89.26", "4. close": "89.57", "5. adjusted close": "44.87755760856498", "6. volume": "4568400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-04": { "1. open": "90.08", "2. high": "90.62", "3. low": "89.773", "4. close": "90.32", "5. adjusted close": "45.253332624825156", "6. volume": "3737800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-01": { "1. open": "91.49", "2. high": "91.76", "3. low": "90.04", "4. close": "90.44", "5. adjusted close": "45.31345662742678", "6. volume": "5721200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-31": { "1. open": "90.46", "2. high": "91.41", "3. low": "90.22", "4. close": "91.38", "5. adjusted close": "45.78442798113954", "6. volume": "4418600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-30": { "1. open": "90.32", "2. high": "90.88", "3. low": "90.32", "4. close": "90.68", "5. adjusted close": "45.43370463263005", "6. volume": "5253900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-29": { "1. open": "90.74", "2. high": "91.07", "3. low": "90.18", "4. close": "90.6", "5. adjusted close": "45.393621964228956", "6. volume": "6070400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-28": { "1. open": "90.71", "2. high": "91.63", "3. low": "90.62", "4. close": "91.04", "5. adjusted close": "45.614076640434924", "6. volume": "4088900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-24": { "1. open": "90.8", "2. high": "91.55", "3. low": "90.7", "4. close": "90.7", "5. adjusted close": "45.44372529973031", "6. volume": "4577100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-23": { "1. open": "89.97", "2. high": "91.17", "3. low": "89.82", "4. close": "90.52", "5. adjusted close": "45.353539295827865", "6. volume": "5472100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-22": { "1. open": "89.61", "2. high": "90.34", "3. low": "89.26", "4. close": "89.5", "5. adjusted close": "44.84248527371403", "6. volume": "4452500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-21": { "1. open": "89.42", "2. high": "90.28", "3. low": "89.27", "4. close": "89.51", "5. adjusted close": "44.84749560726417", "6. volume": "4402400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-18": { "1. open": "89.86", "2. high": "89.9", "3. low": "89.09", "4. close": "89.28", "5. adjusted close": "44.73225793561105", "6. volume": "7541500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-17": { "1. open": "90.49", "2. high": "90.68", "3. low": "89.7", "4. close": "89.86", "5. adjusted close": "45.02285728151892", "6. volume": "5562100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-16": { "1. open": "90.74", "2. high": "91.4", "3. low": "90.25", "4. close": "90.65", "5. adjusted close": "45.41867363197964", "6. volume": "5065300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-15": { "1. open": "92.0", "2. high": "92.27", "3. low": "91.2", "4. close": "91.38", "5. adjusted close": "45.78442798113954", "6. volume": "3663100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-14": { "1. open": "91.5", "2. high": "92.04", "3. low": "91.5", "4. close": "91.9", "5. adjusted close": "46.044965325746595", "6. volume": "3935500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-11": { "1. open": "92.25", "2. high": "92.41", "3. low": "91.2", "4. close": "91.51", "5. adjusted close": "45.8495623172913", "6. volume": "4494300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-10": { "1. open": "92.35", "2. high": "92.8", "3. low": "92.09", "4. close": "92.41", "5. adjusted close": "46.30049233680351", "6. volume": "3422500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-09": { "1. open": "92.02", "2. high": "93.0", "3. low": "92.01", "4. close": "92.35", "5. adjusted close": "46.27043033550269", "6. volume": "4511200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-08": { "1. open": "91.7", "2. high": "92.56", "3. low": "91.7", "4. close": "92.13", "5. adjusted close": "46.16020299739971", "6. volume": "5087800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-07": { "1. open": "92.35", "2. high": "92.51", "3. low": "91.59", "4. close": "91.6", "5. adjusted close": "45.89465531924252", "6. volume": "7046900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-04": { "1. open": "92.94", "2. high": "93.18", "3. low": "92.36", "4. close": "92.37", "5. adjusted close": "46.280451002602966", "6. volume": "4754000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-03": { "1. open": "93.15", "2. high": "93.21", "3. low": "92.2", "4. close": "92.41", "5. adjusted close": "46.30049233680351", "6. volume": "4037800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-02": { "1. open": "92.75", "2. high": "93.73", "3. low": "92.75", "4. close": "92.92", "5. adjusted close": "46.55601934786043", "6. volume": "4467400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-01": { "1. open": "92.64", "2. high": "93.43", "3. low": "92.59", "4. close": "93.3", "5. adjusted close": "46.746412022765576", "6. volume": "3819900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-28": { "1. open": "92.53", "2. high": "92.76", "3. low": "92.41", "4. close": "92.58", "5. adjusted close": "46.385668007155815", "6. volume": "4949800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-25": { "1. open": "92.35", "2. high": "92.8", "3. low": "92.29", "4. close": "92.8", "5. adjusted close": "46.495895345258795", "6. volume": "4078500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-24": { "1. open": "91.98", "2. high": "93.09", "3. low": "91.85", "4. close": "92.64", "5. adjusted close": "46.41573000845663", "6. volume": "4153900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-23": { "1. open": "92.29", "2. high": "92.44", "3. low": "91.55", "4. close": "92.1", "5. adjusted close": "46.1451719967493", "6. volume": "5622800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-22": { "1. open": "92.67", "2. high": "93.5", "3. low": "92.23", "4. close": "92.32", "5. adjusted close": "46.255399334852285", "6. volume": "4825100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-18": { "1. open": "93.75", "2. high": "94.25", "3. low": "92.55", "4. close": "93.27", "5. adjusted close": "46.73138102211517", "6. volume": "4265300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-17": { "1. open": "94.5", "2. high": "94.76", "3. low": "93.74", "4. close": "93.75", "5. adjusted close": "46.97187703252168", "6. volume": "4254200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-16": { "1. open": "94.23", "2. high": "94.97", "3. low": "94.2", "4. close": "94.62", "5. adjusted close": "47.407776051383486", "6. volume": "4466500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-15": { "1. open": "93.5", "2. high": "94.67", "3. low": "93.48", "4. close": "94.33", "5. adjusted close": "47.262476378429554", "6. volume": "4148000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-14": { "1. open": "93.16", "2. high": "94.02", "3. low": "93.16", "4. close": "93.57", "5. adjusted close": "46.88169102861924", "6. volume": "2868800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-11": { "1. open": "92.7", "2. high": "93.97", "3. low": "92.5", "4. close": "93.3", "5. adjusted close": "46.746412022765576", "6. volume": "4229300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-10": { "1. open": "92.95", "2. high": "93.1", "3. low": "92.3", "4. close": "92.76", "5. adjusted close": "46.47585401105826", "6. volume": "4838400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-09": { "1. open": "94.14", "2. high": "94.83", "3. low": "92.54", "4. close": "92.7", "5. adjusted close": "46.44579200975744", "6. volume": "5657100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-08": { "1. open": "94.28", "2. high": "94.64", "3. low": "94.13", "4. close": "94.13", "5. adjusted close": "47.16226970742684", "6. volume": "3541100", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" }, "2005-02-07": { "1. open": "94.35", "2. high": "94.9", "3. low": "94.33", "4. close": "94.53", "5. adjusted close": "47.27228666570946", "6. volume": "2837800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-04": { "1. open": "93.01", "2. high": "94.74", "3. low": "93.0", "4. close": "94.51", "5. adjusted close": "47.2622851240474", "6. volume": "3807600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-03": { "1. open": "93.87", "2. high": "93.94", "3. low": "93.06", "4. close": "93.54", "5. adjusted close": "46.777210353437674", "6. volume": "3928700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-02": { "1. open": "93.78", "2. high": "94.35", "3. low": "93.63", "4. close": "94.3", "5. adjusted close": "47.157268936595806", "6. volume": "3597400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-01": { "1. open": "93.67", "2. high": "94.0", "3. low": "93.37", "4. close": "93.86", "5. adjusted close": "46.93723502003057", "6. volume": "3637400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-31": { "1. open": "93.65", "2. high": "93.95", "3. low": "93.05", "4. close": "93.42", "5. adjusted close": "46.71720110346533", "6. volume": "4759900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-28": { "1. open": "92.68", "2. high": "93.59", "3. low": "92.48", "4. close": "92.89", "5. adjusted close": "46.452160249420835", "6. volume": "5960600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-27": { "1. open": "91.5", "2. high": "92.22", "3. low": "91.44", "4. close": "91.98", "5. adjusted close": "45.99709010379727", "6. volume": "4746900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-26": { "1. open": "92.3", "2. high": "92.87", "3. low": "91.94", "4. close": "91.95", "5. adjusted close": "45.98208779130419", "6. volume": "5352000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-25": { "1. open": "91.98", "2. high": "92.59", "3. low": "91.95", "4. close": "92.19", "5. adjusted close": "46.10210629124886", "6. volume": "5070700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-24": { "1. open": "92.7", "2. high": "92.85", "3. low": "91.76", "4. close": "91.79", "5. adjusted close": "45.90207545800774", "6. volume": "6537300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-21": { "1. open": "93.0", "2. high": "93.3", "3. low": "92.23", "4. close": "92.38", "5. adjusted close": "46.1971209370384", "6. volume": "7002600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-20": { "1. open": "92.61", "2. high": "93.84", "3. low": "92.6", "4. close": "93.0", "5. adjusted close": "46.50716872856214", "6. volume": "5708600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-19": { "1. open": "94.95", "2. high": "95.15", "3. low": "92.93", "4. close": "93.1", "5. adjusted close": "46.557176436872425", "6. volume": "7352700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-18": { "1. open": "93.65", "2. high": "95.34", "3. low": "93.62", "4. close": "94.9", "5. adjusted close": "47.45731518645751", "6. volume": "8492100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-14": { "1. open": "94.01", "2. high": "94.25", "3. low": "93.55", "4. close": "94.1", "5. adjusted close": "47.05725351997524", "6. volume": "5520800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-13": { "1. open": "95.39", "2. high": "96.2", "3. low": "93.7", "4. close": "94.45", "5. adjusted close": "47.23228049906123", "6. volume": "5339400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-12": { "1. open": "95.0", "2. high": "95.28", "3. low": "94.06", "4. close": "95.21", "5. adjusted close": "47.61233908221937", "6. volume": "5828600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-11": { "1. open": "95.68", "2. high": "95.79", "3. low": "94.71", "4. close": "95.0", "5. adjusted close": "47.50732289476778", "6. volume": "4746400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-10": { "1. open": "95.78", "2. high": "96.09", "3. low": "95.24", "4. close": "95.68", "5. adjusted close": "47.8473753112777", "6. volume": "4625100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-07": { "1. open": "96.5", "2. high": "96.8", "3. low": "95.47", "4. close": "95.78", "5. adjusted close": "47.897383019587984", "6. volume": "6200700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-06": { "1. open": "96.54", "2. high": "96.98", "3. low": "96.05", "4. close": "96.2", "5. adjusted close": "48.10741539449117", "6. volume": "4561700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-05": { "1. open": "96.6", "2. high": "97.83", "3. low": "96.4", "4. close": "96.5", "5. adjusted close": "48.25743851942201", "6. volume": "5646700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-04": { "1. open": "97.74", "2. high": "98.42", "3. low": "96.52", "4. close": "96.7", "5. adjusted close": "48.357453936042575", "6. volume": "5711000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-03": { "1. open": "98.97", "2. high": "99.1", "3. low": "97.25", "4. close": "97.75", "5. adjusted close": "48.882534873300536", "6. volume": "5295200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-31": { "1. open": "98.6", "2. high": "98.91", "3. low": "98.49", "4. close": "98.58", "5. adjusted close": "49.297598852275875", "6. volume": "2793200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-30": { "1. open": "98.1", "2. high": "99.0", "3. low": "98.07", "4. close": "98.3", "5. adjusted close": "49.157577269007085", "6. volume": "3812400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-29": { "1. open": "97.81", "2. high": "98.47", "3. low": "97.8", "4. close": "98.18", "5. adjusted close": "49.09756801903475", "6. volume": "3296300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-28": { "1. open": "97.4", "2. high": "98.55", "3. low": "97.37", "4. close": "98.3", "5. adjusted close": "49.157577269007085", "6. volume": "4336400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-27": { "1. open": "97.69", "2. high": "97.97", "3. low": "97.38", "4. close": "97.5", "5. adjusted close": "48.75751560252483", "6. volume": "3262900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-23": { "1. open": "97.5", "2. high": "98.0", "3. low": "97.5", "4. close": "97.72", "5. adjusted close": "48.86753256080745", "6. volume": "3590600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-22": { "1. open": "97.35", "2. high": "97.98", "3. low": "97.29", "4. close": "97.61", "5. adjusted close": "48.81252408166614", "6. volume": "4950100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-21": { "1. open": "96.59", "2. high": "97.15", "3. low": "96.51", "4. close": "97.02", "5. adjusted close": "48.51747860263548", "6. volume": "4841800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-20": { "1. open": "96.35", "2. high": "97.57", "3. low": "96.35", "4. close": "96.55", "5. adjusted close": "48.28244237357715", "6. volume": "4769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-17": { "1. open": "97.0", "2. high": "98.0", "3. low": "96.2", "4. close": "96.2", "5. adjusted close": "48.10741539449117", "6. volume": "8853100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-16": { "1. open": "96.8", "2. high": "98.15", "3. low": "96.8", "4. close": "97.45", "5. adjusted close": "48.73251174836969", "6. volume": "5660100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-15": { "1. open": "96.92", "2. high": "97.7", "3. low": "96.81", "4. close": "97.33", "5. adjusted close": "48.67250249839735", "6. volume": "3914500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-14": { "1. open": "96.3", "2. high": "97.7", "3. low": "96.2884", "4. close": "97.31", "5. adjusted close": "48.66250095673529", "6. volume": "4493200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-13": { "1. open": "96.85", "2. high": "97.2", "3. low": "96.08", "4. close": "96.45", "5. adjusted close": "48.23243466526687", "6. volume": "4799500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-10": { "1. open": "96.1", "2. high": "97.99", "3. low": "96.1", "4. close": "96.67", "5. adjusted close": "48.34245162354949", "6. volume": "4188300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-09": { "1. open": "96.2", "2. high": "97.6", "3. low": "95.71", "4. close": "97.51", "5. adjusted close": "48.76251637335586", "6. volume": "5713700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-08": { "1. open": "96.43", "2. high": "97.35", "3. low": "95.77", "4. close": "96.65", "5. adjusted close": "48.33245008188744", "6. volume": "5310700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-07": { "1. open": "97.7", "2. high": "98.25", "3. low": "95.99", "4. close": "96.1", "5. adjusted close": "48.05740768618088", "6. volume": "6477100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-06": { "1. open": "96.88", "2. high": "97.9", "3. low": "96.65", "4. close": "97.67", "5. adjusted close": "48.84252870665231", "6. volume": "5263000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-03": { "1. open": "96.55", "2. high": "97.63", "3. low": "96.55", "4. close": "97.08", "5. adjusted close": "48.54748322762165", "6. volume": "7026800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-02": { "1. open": "95.65", "2. high": "96.78", "3. low": "95.49", "4. close": "95.76", "5. adjusted close": "47.88738147792593", "6. volume": "5152300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-12-01": { "1. open": "94.5", "2. high": "96.07", "3. low": "94.47", "4. close": "95.88", "5. adjusted close": "47.94739072789826", "6. volume": "5664500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-30": { "1. open": "95.15", "2. high": "95.65", "3. low": "94.24", "4. close": "94.24", "5. adjusted close": "47.127264311609636", "6. volume": "5870300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-29": { "1. open": "94.94", "2. high": "96.38", "3. low": "94.94", "4. close": "95.5", "5. adjusted close": "47.757361436319194", "6. volume": "5699800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-26": { "1. open": "95.05", "2. high": "95.38", "3. low": "94.58", "4. close": "94.72", "5. adjusted close": "47.36730131149899", "6. volume": "2204300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-24": { "1. open": "95.04", "2. high": "95.79", "3. low": "95.0375", "4. close": "95.46", "5. adjusted close": "47.737358352995074", "6. volume": "3750600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-23": { "1. open": "94.7", "2. high": "95.37", "3. low": "94.55", "4. close": "95.28", "5. adjusted close": "47.64734447803657", "6. volume": "5529900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-22": { "1. open": "94.3", "2. high": "95.4", "3. low": "94.16", "4. close": "95.11", "5. adjusted close": "47.562331373909096", "6. volume": "5814100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-19": { "1. open": "94.95", "2. high": "95.16", "3. low": "94.25", "4. close": "94.45", "5. adjusted close": "47.23228049906123", "6. volume": "5679100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-18": { "1. open": "95.36", "2. high": "95.7", "3. low": "95.03", "4. close": "95.1", "5. adjusted close": "47.557330603078064", "6. volume": "4655900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-17": { "1. open": "95.3", "2. high": "96.63", "3. low": "95.3", "4. close": "95.46", "5. adjusted close": "47.737358352995074", "6. volume": "6353200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-16": { "1. open": "95.25", "2. high": "95.5", "3. low": "94.65", "4. close": "94.89", "5. adjusted close": "47.452314415626475", "6. volume": "5684100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-15": { "1. open": "95.08", "2. high": "96.0", "3. low": "94.8", "4. close": "95.92", "5. adjusted close": "47.96739381122238", "6. volume": "4887600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-12": { "1. open": "94.66", "2. high": "95.5", "3. low": "94.56", "4. close": "95.32", "5. adjusted close": "47.66734756136068", "6. volume": "4958400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-11": { "1. open": "93.6", "2. high": "95.22", "3. low": "93.54", "4. close": "94.79", "5. adjusted close": "47.40230670731619", "6. volume": "7453400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-10": { "1. open": "92.92", "2. high": "94.3", "3. low": "92.92", "4. close": "93.61", "5. adjusted close": "46.81221574925487", "6. volume": "6258400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-09": { "1. open": "93.0", "2. high": "93.95", "3. low": "93.0", "4. close": "93.37", "5. adjusted close": "46.69219724931019", "6. volume": "4513100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-08": { "1. open": "92.5", "2. high": "93.7", "3. low": "92.5", "4. close": "93.37", "5. adjusted close": "46.69219724931019", "6. volume": "4907300", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" }, "2004-11-05": { "1. open": "92.4", "2. high": "93.52", "3. low": "92.4", "4. close": "93.28", "5. adjusted close": "46.55743623105991", "6. volume": "6708400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-04": { "1. open": "91.05", "2. high": "92.7", "3. low": "90.82", "4. close": "92.38", "5. adjusted close": "46.108232836892306", "6. volume": "6951600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-03": { "1. open": "91.25", "2. high": "91.9", "3. low": "90.97", "4. close": "91.2", "5. adjusted close": "45.51927727565034", "6. volume": "6553300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-02": { "1. open": "89.55", "2. high": "91.22", "3. low": "89.5", "4. close": "90.47", "5. adjusted close": "45.15492341149217", "6. volume": "5388700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-11-01": { "1. open": "89.33", "2. high": "90.6", "3. low": "89.23", "4. close": "90.11", "5. adjusted close": "44.975242053825134", "6. volume": "5160600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-29": { "1. open": "89.4", "2. high": "89.9", "3. low": "88.95", "4. close": "89.75", "5. adjusted close": "44.79556069615809", "6. volume": "4518500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-28": { "1. open": "89.8", "2. high": "90.24", "3. low": "89.43", "4. close": "89.5", "5. adjusted close": "44.670781975555975", "6. volume": "4226500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-27": { "1. open": "88.58", "2. high": "90.27", "3. low": "88.5", "4. close": "90.0", "5. adjusted close": "44.9203394167602", "6. volume": "6035100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-26": { "1. open": "88.33", "2. high": "89.57", "3. low": "88.25", "4. close": "89.0", "5. adjusted close": "44.42122453435176", "6. volume": "7335800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-25": { "1. open": "87.36", "2. high": "88.9", "3. low": "87.31", "4. close": "88.43", "5. adjusted close": "44.13672905137894", "6. volume": "5774500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-22": { "1. open": "88.22", "2. high": "88.45", "3. low": "87.29", "4. close": "87.39", "5. adjusted close": "43.61764957367416", "6. volume": "5988700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-21": { "1. open": "88.4", "2. high": "88.76", "3. low": "87.66", "4. close": "88.1", "5. adjusted close": "43.972021140184154", "6. volume": "6137500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-20": { "1. open": "88.45", "2. high": "89.19", "3. low": "88.29", "4. close": "88.82", "5. adjusted close": "44.33138385551823", "6. volume": "6926800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-19": { "1. open": "88.2", "2. high": "89.73", "3. low": "88.0", "4. close": "89.37", "5. adjusted close": "44.60589704084288", "6. volume": "13692200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-18": { "1. open": "84.3", "2. high": "86.15", "3. low": "84.29", "4. close": "85.92", "5. adjusted close": "42.88395069653374", "6. volume": "7182600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-15": { "1. open": "84.78", "2. high": "85.25", "3. low": "84.6", "4. close": "84.85", "5. adjusted close": "42.3498977723567", "6. volume": "5928500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-14": { "1. open": "84.75", "2. high": "84.98", "3. low": "84.3", "4. close": "84.78", "5. adjusted close": "42.314959730588114", "6. volume": "4233700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-13": { "1. open": "86.26", "2. high": "86.48", "3. low": "84.43", "4. close": "84.98", "5. adjusted close": "42.414782707069804", "6. volume": "6651400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-12": { "1. open": "86.02", "2. high": "86.2", "3. low": "85.58", "4. close": "86.0", "5. adjusted close": "42.92387988712642", "6. volume": "4626600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-11": { "1. open": "86.77", "2. high": "87.2", "3. low": "86.27", "4. close": "86.63", "5. adjusted close": "43.238322263043734", "6. volume": "3016300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-08": { "1. open": "87.43", "2. high": "87.91", "3. low": "86.51", "4. close": "86.71", "5. adjusted close": "43.27825145363641", "6. volume": "4090000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-07": { "1. open": "88.04", "2. high": "88.1", "3. low": "87.4", "4. close": "87.42", "5. adjusted close": "43.63262302014641", "6. volume": "3076900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-06": { "1. open": "87.14", "2. high": "88.1", "3. low": "87.1", "4. close": "88.04", "5. adjusted close": "43.94207424723965", "6. volume": "3984400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-05": { "1. open": "87.95", "2. high": "88.03", "3. low": "87.13", "4. close": "87.32", "5. adjusted close": "43.58271153190556", "6. volume": "5150700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-04": { "1. open": "87.0", "2. high": "88.1", "3. low": "86.72", "4. close": "87.16", "5. adjusted close": "43.50285315072021", "6. volume": "5001400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-10-01": { "1. open": "85.95", "2. high": "86.98", "3. low": "85.88", "4. close": "86.72", "5. adjusted close": "43.2832426024605", "6. volume": "4538000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-30": { "1. open": "85.14", "2. high": "85.98", "3. low": "85.01", "4. close": "85.74", "5. adjusted close": "42.79411001770022", "6. volume": "5198000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-29": { "1. open": "84.48", "2. high": "84.98", "3. low": "84.15", "4. close": "84.98", "5. adjusted close": "42.414782707069804", "6. volume": "4204500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-28": { "1. open": "84.35", "2. high": "84.65", "3. low": "83.88", "4. close": "84.48", "5. adjusted close": "42.16522526586558", "6. volume": "3874200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-27": { "1. open": "84.1", "2. high": "84.44", "3. low": "83.98", "4. close": "84.16", "5. adjusted close": "42.00550850349487", "6. volume": "4650300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-24": { "1. open": "83.8", "2. high": "84.74", "3. low": "83.78", "4. close": "84.43", "5. adjusted close": "42.14026952174516", "6. volume": "4899500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-23": { "1. open": "84.04", "2. high": "84.27", "3. low": "83.24", "4. close": "83.88", "5. adjusted close": "41.8657563364205", "6. volume": "4801200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-22": { "1. open": "85.35", "2. high": "85.44", "3. low": "84.17", "4. close": "84.31", "5. adjusted close": "42.080375735856144", "6. volume": "5037100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-21": { "1. open": "85.7", "2. high": "86.11", "3. low": "85.34", "4. close": "85.72", "5. adjusted close": "42.78412772005205", "6. volume": "4049700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-20": { "1. open": "85.4", "2. high": "86.43", "3. low": "85.4", "4. close": "85.7", "5. adjusted close": "42.77414542240388", "6. volume": "4380400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-17": { "1. open": "86.4", "2. high": "86.5", "3. low": "85.44", "4. close": "85.74", "5. adjusted close": "42.79411001770022", "6. volume": "6198700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-16": { "1. open": "86.2", "2. high": "86.96", "3. low": "85.93", "4. close": "86.12", "5. adjusted close": "42.983773673015435", "6. volume": "3623000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-15": { "1. open": "85.94", "2. high": "86.5", "3. low": "85.89", "4. close": "86.37", "5. adjusted close": "43.10855239361754", "6. volume": "4631200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-14": { "1. open": "86.6", "2. high": "86.88", "3. low": "86.15", "4. close": "86.72", "5. adjusted close": "43.2832426024605", "6. volume": "3953500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-13": { "1. open": "87.0", "2. high": "87.28", "3. low": "86.08", "4. close": "86.49", "5. adjusted close": "43.16844617950655", "6. volume": "4801400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-10": { "1. open": "86.43", "2. high": "87.0", "3. low": "86.25", "4. close": "86.76", "5. adjusted close": "43.30320719775684", "6. volume": "3753500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-09": { "1. open": "85.86", "2. high": "86.79", "3. low": "85.86", "4. close": "86.44", "5. adjusted close": "43.143490435386134", "6. volume": "4517400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-08": { "1. open": "84.9", "2. high": "86.51", "3. low": "84.88", "4. close": "85.86", "5. adjusted close": "42.85400380358923", "6. volume": "5721200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-07": { "1. open": "84.7", "2. high": "85.44", "3. low": "84.6", "4. close": "84.97", "5. adjusted close": "42.409791558245715", "6. volume": "4002800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-03": { "1. open": "84.3", "2. high": "84.69", "3. low": "83.96", "4. close": "84.39", "5. adjusted close": "42.12030492644882", "6. volume": "3479800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-02": { "1. open": "84.22", "2. high": "84.78", "3. low": "83.85", "4. close": "84.57", "5. adjusted close": "42.210145605282335", "6. volume": "3380400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-09-01": { "1. open": "84.05", "2. high": "85.09", "3. low": "84.01", "4. close": "84.22", "5. adjusted close": "42.03545539643938", "6. volume": "4748500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-31": { "1. open": "84.55", "2. high": "84.69", "3. low": "83.65", "4. close": "84.69", "5. adjusted close": "42.27003939117135", "6. volume": "3399500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-30": { "1. open": "84.57", "2. high": "84.99", "3. low": "84.39", "4. close": "84.4", "5. adjusted close": "42.12529607527291", "6. volume": "2277900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-27": { "1. open": "84.65", "2. high": "84.95", "3. low": "84.59", "4. close": "84.94", "5. adjusted close": "42.39481811177346", "6. volume": "2444800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-26": { "1. open": "85.0", "2. high": "85.04", "3. low": "84.69", "4. close": "84.69", "5. adjusted close": "42.27003939117135", "6. volume": "3134400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-25": { "1. open": "85.0", "2. high": "85.27", "3. low": "84.55", "4. close": "85.07", "5. adjusted close": "42.45970304648656", "6. volume": "4405600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-24": { "1. open": "85.0", "2. high": "85.15", "3. low": "84.35", "4. close": "84.71", "5. adjusted close": "42.28002168881952", "6. volume": "2710400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-23": { "1. open": "85.23", "2. high": "85.45", "3. low": "84.65", "4. close": "84.65", "5. adjusted close": "42.250074795875015", "6. volume": "4260600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-20": { "1. open": "84.52", "2. high": "85.25", "3. low": "84.52", "4. close": "85.25", "5. adjusted close": "42.54954372532008", "6. volume": "4501400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-19": { "1. open": "84.75", "2. high": "85.35", "3. low": "84.45", "4. close": "84.89", "5. adjusted close": "42.36986236765304", "6. volume": "4704500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-18": { "1. open": "83.6", "2. high": "85.13", "3. low": "83.57", "4. close": "85.13", "5. adjusted close": "42.48964993943107", "6. volume": "4397500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-17": { "1. open": "84.1", "2. high": "84.54", "3. low": "83.66", "4. close": "84.04", "5. adjusted close": "41.945614717605864", "6. volume": "3559400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-16": { "1. open": "83.7", "2. high": "84.56", "3. low": "83.51", "4. close": "84.02", "5. adjusted close": "41.93563241995769", "6. volume": "4361500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-13": { "1. open": "82.54", "2. high": "83.94", "3. low": "82.51", "4. close": "83.91", "5. adjusted close": "41.88072978289276", "6. volume": "5801900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-12": { "1. open": "83.05", "2. high": "83.05", "3. low": "81.9", "4. close": "82.21", "5. adjusted close": "41.0322344827984", "6. volume": "7134900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-11": { "1. open": "83.7", "2. high": "83.98", "3. low": "83.1", "4. close": "83.69", "5. adjusted close": "41.7709245087629", "6. volume": "5288000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-10": { "1. open": "84.0", "2. high": "84.99", "3. low": "83.81", "4. close": "84.99", "5. adjusted close": "42.41977385589388", "6. volume": "4351000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-09": { "1. open": "83.48", "2. high": "83.96", "3. low": "82.87", "4. close": "83.55", "5. adjusted close": "41.70104842522572", "6. volume": "3621100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-06": { "1. open": "84.38", "2. high": "84.76", "3. low": "83.42", "4. close": "83.48", "5. adjusted close": "41.66611038345713", "6. volume": "5219200", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" }, "2004-08-05": { "1. open": "85.97", "2. high": "86.42", "3. low": "85.01", "4. close": "85.19", "5. adjusted close": "42.428113119372604", "6. volume": "3879900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-04": { "1. open": "85.3", "2. high": "86.65", "3. low": "85.25", "4. close": "85.97", "5. adjusted close": "42.816585102388345", "6. volume": "4160600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-03": { "1. open": "86.7", "2. high": "86.8", "3. low": "85.44", "4. close": "85.71", "5. adjusted close": "42.687094441383095", "6. volume": "4147200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-08-02": { "1. open": "86.87", "2. high": "87.39", "3. low": "86.42", "4. close": "86.69", "5. adjusted close": "43.175174625172104", "6. volume": "3408400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-30": { "1. open": "86.45", "2. high": "87.4", "3. low": "86.3875", "4. close": "87.07", "5. adjusted close": "43.3644302066413", "6. volume": "3508500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-29": { "1. open": "86.25", "2. high": "87.22", "3. low": "86.23", "4. close": "86.77", "5. adjusted close": "43.21501790548141", "6. volume": "4232300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-28": { "1. open": "85.88", "2. high": "86.28", "3. low": "84.88", "4. close": "85.85", "5. adjusted close": "42.75682018192438", "6. volume": "6566200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-27": { "1. open": "85.6", "2. high": "86.3", "3. low": "85.45", "4. close": "85.88", "5. adjusted close": "42.77176141204038", "6. volume": "4098500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-26": { "1. open": "84.85", "2. high": "85.58", "3. low": "84.51", "4. close": "85.09", "5. adjusted close": "42.37830901898597", "6. volume": "4517500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-23": { "1. open": "85.7", "2. high": "86.06", "3. low": "84.5", "4. close": "84.85", "5. adjusted close": "42.258779178058056", "6. volume": "4309400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-22": { "1. open": "85.0", "2. high": "86.4", "3. low": "84.68", "4. close": "86.06", "5. adjusted close": "42.86140879273631", "6. volume": "5972600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-21": { "1. open": "86.75", "2. high": "87.11", "3. low": "85.3", "4. close": "85.3", "5. adjusted close": "42.482897629797904", "6. volume": "5534000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-20": { "1. open": "85.63", "2. high": "86.49", "3. low": "85.3", "4. close": "86.36", "5. adjusted close": "43.01082109389621", "6. volume": "5651300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-19": { "1. open": "84.5", "2. high": "85.85", "3. low": "84.4", "4. close": "85.3", "5. adjusted close": "42.482897629797904", "6. volume": "6596000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-16": { "1. open": "86.05", "2. high": "86.48", "3. low": "84.28", "4. close": "84.28", "5. adjusted close": "41.974895805854246", "6. volume": "10441400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-15": { "1. open": "84.13", "2. high": "84.63", "3. low": "83.61", "4. close": "84.02", "5. adjusted close": "41.845405144849", "6. volume": "7086500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-14": { "1. open": "84.84", "2. high": "85.24", "3. low": "83.78", "4. close": "84.13", "5. adjusted close": "41.900189655274296", "6. volume": "6298600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-13": { "1. open": "85.9", "2. high": "86.09", "3. low": "85.2", "4. close": "85.25", "5. adjusted close": "42.457995579604585", "6. volume": "6001000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-12": { "1. open": "84.0", "2. high": "85.25", "3. low": "83.42", "4. close": "84.95", "5. adjusted close": "42.308583278444694", "6. volume": "6009200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-09": { "1. open": "84.4", "2. high": "84.5", "3. low": "83.51", "4. close": "83.89", "5. adjusted close": "41.78065981434638", "6. volume": "6595200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-08": { "1. open": "85.0", "2. high": "85.01", "3. low": "83.58", "4. close": "83.65", "5. adjusted close": "41.66112997341846", "6. volume": "7529000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-07": { "1. open": "85.3", "2. high": "85.94", "3. low": "85.05", "4. close": "85.35", "5. adjusted close": "42.507799679991216", "6. volume": "5677300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-06": { "1. open": "86.5", "2. high": "86.73", "3. low": "85.13", "4. close": "85.7", "5. adjusted close": "42.68211403134444", "6. volume": "6408100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-02": { "1. open": "87.45", "2. high": "87.55", "3. low": "86.6", "4. close": "87.04", "5. adjusted close": "43.34948897652532", "6. volume": "2874500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-07-01": { "1. open": "88.28", "2. high": "88.44", "3. low": "86.57", "4. close": "87.5", "5. adjusted close": "43.57858783830383", "6. volume": "5093900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-30": { "1. open": "88.3", "2. high": "88.5", "3. low": "87.7", "4. close": "88.15", "5. adjusted close": "43.90231449081695", "6. volume": "4724000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-29": { "1. open": "88.35", "2. high": "88.49", "3. low": "87.9", "4. close": "88.29", "5. adjusted close": "43.972040231358235", "6. volume": "4394800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-28": { "1. open": "89.71", "2. high": "89.9", "3. low": "88.36", "4. close": "88.71", "5. adjusted close": "44.18121745298208", "6. volume": "4423200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-25": { "1. open": "89.95", "2. high": "90.23", "3. low": "88.94", "4. close": "89.55", "5. adjusted close": "44.599571896229804", "6. volume": "5604700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-24": { "1. open": "90.28", "2. high": "90.92", "3. low": "89.84", "4. close": "89.99", "5. adjusted close": "44.81870993793099", "6. volume": "4069400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-23": { "1. open": "90.1", "2. high": "90.84", "3. low": "89.84", "4. close": "90.79", "5. adjusted close": "45.217142741024055", "6. volume": "4354700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-22": { "1. open": "89.28", "2. high": "90.24", "3. low": "89.13", "4. close": "90.02", "5. adjusted close": "44.83365116804698", "6. volume": "4149300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-21": { "1. open": "90.4", "2. high": "90.43", "3. low": "89.31", "4. close": "89.49", "5. adjusted close": "44.56968943599782", "6. volume": "3843400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-18": { "1. open": "90.2", "2. high": "90.8", "3. low": "89.9", "4. close": "90.06", "5. adjusted close": "44.85357280820163", "6. volume": "6470800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-17": { "1. open": "90.5", "2. high": "90.56", "3. low": "90.07", "4. close": "90.44", "5. adjusted close": "45.04282838967084", "6. volume": "4180200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-16": { "1. open": "90.25", "2. high": "90.93", "3. low": "90.09", "4. close": "90.38", "5. adjusted close": "45.01294592943886", "6. volume": "3145700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-15": { "1. open": "90.49", "2. high": "91.21", "3. low": "90.2315", "4. close": "90.54", "5. adjusted close": "45.092632490057476", "6. volume": "4508300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-14": { "1. open": "90.05", "2. high": "90.58", "3. low": "89.62", "4. close": "90.07", "5. adjusted close": "44.858553218240296", "6. volume": "4121400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-10": { "1. open": "90.23", "2. high": "90.75", "3. low": "89.891", "4. close": "90.46", "5. adjusted close": "45.05278920974816", "6. volume": "3468700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-09": { "1. open": "89.9", "2. high": "90.55", "3. low": "89.81", "4. close": "90.09", "5. adjusted close": "44.86851403831763", "6. volume": "5233400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-08": { "1. open": "88.64", "2. high": "90.5", "3. low": "88.4", "4. close": "90.04", "5. adjusted close": "44.84361198812431", "6. volume": "5400300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-07": { "1. open": "88.75", "2. high": "88.99", "3. low": "88.01", "4. close": "88.64", "5. adjusted close": "44.146354582711446", "6. volume": "4264500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-04": { "1. open": "87.95", "2. high": "88.49", "3. low": "87.5", "4. close": "87.56", "5. adjusted close": "43.60847029853581", "6. volume": "3803400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-03": { "1. open": "87.85", "2. high": "88.1", "3. low": "87.35", "4. close": "87.35", "5. adjusted close": "43.503881687723876", "6. volume": "3011500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-02": { "1. open": "88.64", "2. high": "88.64", "3. low": "87.89", "4. close": "87.98", "5. adjusted close": "43.81764752015967", "6. volume": "3912600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-06-01": { "1. open": "88.09", "2. high": "88.48", "3. low": "87.3", "4. close": "88.12", "5. adjusted close": "43.887373260700954", "6. volume": "4884300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-28": { "1. open": "88.48", "2. high": "88.85", "3. low": "88.25", "4. close": "88.59", "5. adjusted close": "44.12145253251813", "6. volume": "3203800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-27": { "1. open": "88.75", "2. high": "89.08", "3. low": "87.98", "4. close": "88.59", "5. adjusted close": "44.12145253251813", "6. volume": "4094600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-26": { "1. open": "88.64", "2. high": "88.85", "3. low": "88.04", "4. close": "88.35", "5. adjusted close": "44.00192269159021", "6. volume": "4308200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-25": { "1. open": "86.75", "2. high": "88.92", "3. low": "86.55", "4. close": "88.7", "5. adjusted close": "44.17623704294343", "6. volume": "5358100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-24": { "1. open": "87.75", "2. high": "87.84", "3. low": "86.55", "4. close": "87.1", "5. adjusted close": "43.379371436757296", "6. volume": "3778100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-21": { "1. open": "87.59", "2. high": "88.18", "3. low": "86.91", "4. close": "87.13", "5. adjusted close": "43.39431266687328", "6. volume": "5130000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-20": { "1. open": "87.06", "2. high": "87.95", "3. low": "87.05", "4. close": "87.42", "5. adjusted close": "43.53874455799453", "6. volume": "4031500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-19": { "1. open": "87.4", "2. high": "88.88", "3. low": "86.5", "4. close": "87.05", "5. adjusted close": "43.35446938656398", "6. volume": "7431800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-18": { "1. open": "86.08", "2. high": "86.49", "3. low": "86.0", "4. close": "86.06", "5. adjusted close": "42.86140879273631", "6. volume": "4401100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-17": { "1. open": "85.3", "2. high": "86.03", "3. low": "85.15", "4. close": "85.53", "5. adjusted close": "42.59744706068716", "6. volume": "5700000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-14": { "1. open": "86.65", "2. high": "87.35", "3. low": "86.07", "4. close": "86.41", "5. adjusted close": "43.03572314408953", "6. volume": "5197800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-13": { "1. open": "86.79", "2. high": "87.41", "3. low": "86.26", "4. close": "87.19", "5. adjusted close": "43.424195127105264", "6. volume": "4708400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-12": { "1. open": "87.25", "2. high": "87.25", "3. low": "85.12", "4. close": "86.81", "5. adjusted close": "43.23493954563606", "6. volume": "8445800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-11": { "1. open": "87.2", "2. high": "88.15", "3. low": "86.82", "4. close": "87.13", "5. adjusted close": "43.39431266687328", "6. volume": "6575000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-10": { "1. open": "87.6", "2. high": "88.1025", "3. low": "86.37", "4. close": "86.88", "5. adjusted close": "43.2698024159067", "6. volume": "6692400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-07": { "1. open": "87.75", "2. high": "89.4", "3. low": "87.62", "4. close": "88.19", "5. adjusted close": "43.9222361309716", "6. volume": "5407400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-06": { "1. open": "88.1", "2. high": "89.1", "3. low": "87.59", "4. close": "88.36", "5. adjusted close": "44.00690310162887", "6. volume": "4319100", "7. dividend amount": "0.1800", "8. split coefficient": "1.0" }, "2004-05-05": { "1. open": "89.75", "2. high": "89.75", "3. low": "88.51", "4. close": "88.96", "5. adjusted close": "44.21565507026095", "6. volume": "4402300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-04": { "1. open": "88.02", "2. high": "89.74", "3. low": "88.0", "4. close": "89.0", "5. adjusted close": "44.235536210130675", "6. volume": "5451800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-05-03": { "1. open": "88.13", "2. high": "88.52", "3. low": "87.2012", "4. close": "88.02", "5. adjusted close": "43.74844828332249", "6. volume": "6070100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-30": { "1. open": "89.01", "2. high": "89.2", "3. low": "88.01", "4. close": "88.17", "5. adjusted close": "43.82300255783395", "6. volume": "5019500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-29": { "1. open": "90.01", "2. high": "90.26", "3. low": "88.19", "4. close": "89.08", "5. adjusted close": "44.27529848987012", "6. volume": "7763200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-28": { "1. open": "90.3", "2. high": "90.98", "3. low": "90.21", "4. close": "90.41", "5. adjusted close": "44.93634639053836", "6. volume": "4706000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-27": { "1. open": "90.65", "2. high": "91.99", "3. low": "90.56", "4. close": "91.11", "5. adjusted close": "45.28426633825849", "6. volume": "4768000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-26": { "1. open": "90.75", "2. high": "91.56", "3. low": "90.349", "4. close": "90.43", "5. adjusted close": "44.94628696047322", "6. volume": "4533600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-23": { "1. open": "91.0", "2. high": "91.61", "3. low": "90.36", "4. close": "91.28", "5. adjusted close": "45.36876118270481", "6. volume": "5063200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-22": { "1. open": "90.5", "2. high": "91.51", "3. low": "89.7", "4. close": "90.74", "5. adjusted close": "45.10036579446356", "6. volume": "7988000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-21": { "1. open": "91.15", "2. high": "91.42", "3. low": "90.69", "4. close": "91.26", "5. adjusted close": "45.35882061276995", "6. volume": "4623400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-20": { "1. open": "92.0", "2. high": "92.48", "3. low": "90.65", "4. close": "90.65", "5. adjusted close": "45.055633229756694", "6. volume": "4260200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-19": { "1. open": "91.9", "2. high": "92.3", "3. low": "91.7", "4. close": "91.94", "5. adjusted close": "45.69679999055521", "6. volume": "4159400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-16": { "1. open": "92.3", "2. high": "92.35", "3. low": "91.04", "4. close": "92.28", "5. adjusted close": "45.86578967944785", "6. volume": "11118000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-15": { "1. open": "93.8", "2. high": "94.09", "3. low": "93.06", "4. close": "93.97", "5. adjusted close": "46.705767838943586", "6. volume": "6844200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-14": { "1. open": "92.1", "2. high": "93.86", "3. low": "92.1", "4. close": "93.7", "5. adjusted close": "46.57157014482297", "6. volume": "5316300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-13": { "1. open": "93.79", "2. high": "94.04", "3. low": "92.5", "4. close": "93.04", "5. adjusted close": "46.243531336972566", "6. volume": "5013600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-12": { "1. open": "93.5", "2. high": "94.36", "3. low": "93.4", "4. close": "93.74", "5. adjusted close": "46.59145128469269", "6. volume": "3112600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-08": { "1. open": "94.0", "2. high": "94.39", "3. low": "92.55", "4. close": "93.12", "5. adjusted close": "46.28329361671201", "6. volume": "3868000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-07": { "1. open": "93.37", "2. high": "93.58", "3. low": "92.51", "4. close": "93.08", "5. adjusted close": "46.263412476842284", "6. volume": "4537300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-06": { "1. open": "93.6", "2. high": "93.79", "3. low": "93.02", "4. close": "93.7", "5. adjusted close": "46.57157014482297", "6. volume": "3860100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-05": { "1. open": "93.95", "2. high": "94.37", "3. low": "93.51", "4. close": "94.18", "5. adjusted close": "46.81014382325963", "6. volume": "3936000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-02": { "1. open": "93.55", "2. high": "94.55", "3. low": "93.33", "4. close": "94.2", "5. adjusted close": "46.82008439319449", "6. volume": "5894500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-04-01": { "1. open": "91.67", "2. high": "92.68", "3. low": "91.62", "4. close": "92.37", "5. adjusted close": "45.91052224415473", "6. volume": "4246900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-31": { "1. open": "92.07", "2. high": "92.24", "3. low": "91.51", "4. close": "91.84", "5. adjusted close": "45.64709714088091", "6. volume": "4613500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-30": { "1. open": "92.67", "2. high": "92.67", "3. low": "91.35", "4. close": "92.32", "5. adjusted close": "45.88567081931757", "6. volume": "5415700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-29": { "1. open": "92.99", "2. high": "93.61", "3. low": "92.18", "4. close": "92.68", "5. adjusted close": "46.06460107814507", "6. volume": "4876300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-26": { "1. open": "92.39", "2. high": "93.25", "3. low": "92.16", "4. close": "92.77", "5. adjusted close": "46.10933364285194", "6. volume": "4397700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-25": { "1. open": "92.15", "2. high": "92.63", "3. low": "91.45", "4. close": "92.39", "5. adjusted close": "45.92046281408958", "6. volume": "5585800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-24": { "1. open": "91.57", "2. high": "92.49", "3. low": "91.04", "4. close": "91.77", "5. adjusted close": "45.612305146108895", "6. volume": "6210400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-23": { "1. open": "91.6", "2. high": "92.16", "3. low": "90.68", "4. close": "91.32", "5. adjusted close": "45.388642322574526", "6. volume": "5065300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-22": { "1. open": "91.27", "2. high": "91.48", "3. low": "90.28", "4. close": "91.02", "5. adjusted close": "45.239533773551614", "6. volume": "6223500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-19": { "1. open": "92.86", "2. high": "92.97", "3. low": "91.51", "4. close": "91.62", "5. adjusted close": "45.537750871597446", "6. volume": "7058700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-18": { "1. open": "93.05", "2. high": "93.18", "3. low": "91.9", "4. close": "92.85", "5. adjusted close": "46.14909592259138", "6. volume": "4605200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-17": { "1. open": "92.57", "2. high": "93.79", "3. low": "92.45", "4. close": "93.39", "5. adjusted close": "46.417491310832624", "6. volume": "4663000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-16": { "1. open": "92.4", "2. high": "92.7", "3. low": "91.42", "4. close": "92.45", "5. adjusted close": "45.95028452389417", "6. volume": "4627600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-15": { "1. open": "92.6", "2. high": "92.69", "3. low": "90.88", "4. close": "91.82", "5. adjusted close": "45.63715657094605", "6. volume": "6523000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-12": { "1. open": "92.0", "2. high": "93.38", "3. low": "91.68", "4. close": "93.3", "5. adjusted close": "46.37275874612575", "6. volume": "6290600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-11": { "1. open": "92.0", "2. high": "92.98", "3. low": "91.15", "4. close": "91.21", "5. adjusted close": "45.333969187932794", "6. volume": "8560800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-10": { "1. open": "94.38", "2. high": "94.74", "3. low": "92.68", "4. close": "93.06", "5. adjusted close": "46.25347190690742", "6. volume": "6536300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-09": { "1. open": "94.3", "2. high": "95.28", "3. low": "93.77", "4. close": "94.53", "5. adjusted close": "46.984103797119694", "6. volume": "6390600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-08": { "1. open": "96.49", "2. high": "96.88", "3. low": "94.59", "4. close": "94.59", "5. adjusted close": "47.013925506924274", "6. volume": "5084200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-05": { "1. open": "95.95", "2. high": "96.98", "3. low": "95.56", "4. close": "96.45", "5. adjusted close": "47.938398510866335", "6. volume": "3970900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-04": { "1. open": "96.58", "2. high": "96.92", "3. low": "96.132", "4. close": "96.39", "5. adjusted close": "47.90857680106175", "6. volume": "3547900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-03": { "1. open": "96.57", "2. high": "96.89", "3. low": "95.6", "4. close": "96.84", "5. adjusted close": "48.13223962459612", "6. volume": "4806500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-02": { "1. open": "97.6", "2. high": "97.6", "3. low": "96.62", "4. close": "96.82", "5. adjusted close": "48.122299054661255", "6. volume": "4976200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-03-01": { "1. open": "96.5", "2. high": "97.25", "3. low": "96.15", "4. close": "97.04", "5. adjusted close": "48.231645323944726", "6. volume": "4454000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-27": { "1. open": "96.8", "2. high": "97.38", "3. low": "96.1", "4. close": "96.5", "5. adjusted close": "47.96324993570348", "6. volume": "4715000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-26": { "1. open": "96.27", "2. high": "97.26", "3. low": "96.25", "4. close": "96.79", "5. adjusted close": "48.107388199758965", "6. volume": "3965700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-25": { "1. open": "96.5", "2. high": "97.09", "3. low": "96.23", "4. close": "96.54", "5. adjusted close": "47.983131075573205", "6. volume": "3362500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-24": { "1. open": "95.2", "2. high": "97.46", "3. low": "95.2", "4. close": "96.79", "5. adjusted close": "48.107388199758965", "6. volume": "7008300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-23": { "1. open": "97.4", "2. high": "97.51", "3. low": "95.46", "4. close": "95.96", "5. adjusted close": "47.694854547462235", "6. volume": "6629100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-20": { "1. open": "98.6", "2. high": "98.6", "3. low": "97.19", "4. close": "97.31", "5. adjusted close": "48.36584301806535", "6. volume": "5690200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-19": { "1. open": "98.42", "2. high": "99.23", "3. low": "97.52", "4. close": "97.8", "5. adjusted close": "48.609386981469434", "6. volume": "5447200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-18": { "1. open": "99.31", "2. high": "99.77", "3. low": "98.15", "4. close": "98.42", "5. adjusted close": "48.91754464945012", "6. volume": "4830300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-17": { "1. open": "99.99", "2. high": "100.0", "3. low": "99.32", "4. close": "99.37", "5. adjusted close": "49.38972172135601", "6. volume": "3930400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-13": { "1. open": "99.1", "2. high": "100.09", "3. low": "99.0828", "4. close": "99.71", "5. adjusted close": "49.55871141024864", "6. volume": "3562400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-12": { "1. open": "100.06", "2. high": "100.3", "3. low": "99.3", "4. close": "99.3", "5. adjusted close": "49.354929726584", "6. volume": "3611500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-11": { "1. open": "99.2", "2. high": "100.31", "3. low": "98.8", "4. close": "99.96", "5. adjusted close": "49.6829685344344", "6. volume": "5505700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-10": { "1. open": "98.45", "2. high": "99.97", "3. low": "98.41", "4. close": "99.61", "5. adjusted close": "49.509008560574344", "6. volume": "4057500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-09": { "1. open": "99.31", "2. high": "99.44", "3. low": "98.6", "4. close": "98.95", "5. adjusted close": "49.18096975272394", "6. volume": "3742400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-06": { "1. open": "98.85", "2. high": "99.24", "3. low": "98.25", "4. close": "98.94", "5. adjusted close": "49.175999467756505", "6. volume": "5516900", "7. dividend amount": "0.1600", "8. split coefficient": "1.0" }, "2004-02-05": { "1. open": "100.0", "2. high": "100.09", "3. low": "98.26", "4. close": "98.86", "5. adjusted close": "49.05690522081138", "6. volume": "5975000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-04": { "1. open": "99.38", "2. high": "100.43", "3. low": "99.3", "4. close": "100.19", "5. adjusted close": "49.716885839298925", "6. volume": "8387500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-03": { "1. open": "99.0", "2. high": "100.0", "3. low": "98.95", "4. close": "100.0", "5. adjusted close": "49.6226028938007", "6. volume": "5604300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-02-02": { "1. open": "99.15", "2. high": "99.94", "3. low": "98.5", "4. close": "99.39", "5. adjusted close": "49.319905016148525", "6. volume": "6200000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-30": { "1. open": "98.02", "2. high": "99.33", "3. low": "97.84", "4. close": "99.23", "5. adjusted close": "49.24050885151844", "6. volume": "6137600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-29": { "1. open": "98.1", "2. high": "98.6", "3. low": "96.55", "4. close": "98.01", "5. adjusted close": "48.63511309621408", "6. volume": "6642500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-28": { "1. open": "99.15", "2. high": "99.42", "3. low": "97.28", "4. close": "97.38", "5. adjusted close": "48.32249069798313", "6. volume": "6549700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-27": { "1. open": "99.4", "2. high": "99.67", "3. low": "98.7", "4. close": "98.8", "5. adjusted close": "49.027131659075096", "6. volume": "5345300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-26": { "1. open": "97.9", "2. high": "99.85", "3. low": "97.56", "4. close": "99.85", "5. adjusted close": "49.54816898946", "6. volume": "6189400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-23": { "1. open": "97.82", "2. high": "98.21", "3. low": "97.1", "4. close": "97.9", "5. adjusted close": "48.58052823303089", "6. volume": "5283900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-22": { "1. open": "97.84", "2. high": "98.16", "3. low": "97.32", "4. close": "97.51", "5. adjusted close": "48.38700008174507", "6. volume": "4371600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-21": { "1. open": "97.23", "2. high": "98.04", "3. low": "96.64", "4. close": "97.7", "5. adjusted close": "48.48128302724329", "6. volume": "6949000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-20": { "1. open": "96.0", "2. high": "97.44", "3. low": "95.73", "4. close": "97.1", "5. adjusted close": "48.18354740988048", "6. volume": "9285100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-16": { "1. open": "95.0", "2. high": "95.35", "3. low": "94.71", "4. close": "95.32", "5. adjusted close": "47.30026507837083", "6. volume": "9302000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-15": { "1. open": "95.07", "2. high": "95.65", "3. low": "93.55", "4. close": "94.02", "5. adjusted close": "46.65517124075142", "6. volume": "19812000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-14": { "1. open": "89.9", "2. high": "90.46", "3. low": "89.75", "4. close": "90.31", "5. adjusted close": "44.81417267339142", "6. volume": "5505100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-13": { "1. open": "91.45", "2. high": "91.51", "3. low": "89.01", "4. close": "89.7", "5. adjusted close": "44.51147479573923", "6. volume": "8842500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-12": { "1. open": "91.21", "2. high": "92.14", "3. low": "91.21", "4. close": "91.55", "5. adjusted close": "45.42949294927455", "6. volume": "5130400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-09": { "1. open": "91.75", "2. high": "92.35", "3. low": "91.0", "4. close": "91.21", "5. adjusted close": "45.26077609943562", "6. volume": "7930900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-08": { "1. open": "93.21", "2. high": "93.21", "3. low": "92.031", "4. close": "93.04", "5. adjusted close": "46.16886973239218", "6. volume": "6179800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-07": { "1. open": "93.14", "2. high": "93.38", "3. low": "92.47", "4. close": "92.78", "5. adjusted close": "46.03985096486829", "6. volume": "4927600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-06": { "1. open": "92.2", "2. high": "93.19", "3. low": "92.14", "4. close": "93.06", "5. adjusted close": "46.17879425297094", "6. volume": "4380000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-05": { "1. open": "92.0", "2. high": "93.09", "3. low": "92.0", "4. close": "93.05", "5. adjusted close": "46.173831992681556", "6. volume": "5276300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2004-01-02": { "1. open": "92.86", "2. high": "93.05", "3. low": "91.2", "4. close": "91.55", "5. adjusted close": "45.42949294927455", "6. volume": "5327800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-31": { "1. open": "92.66", "2. high": "92.85", "3. low": "92.16", "4. close": "92.68", "5. adjusted close": "45.990228361974495", "6. volume": "4726900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-30": { "1. open": "93.27", "2. high": "93.5", "3. low": "92.36", "4. close": "92.63", "5. adjusted close": "45.96541706052759", "6. volume": "4003400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-29": { "1. open": "93.1", "2. high": "93.73", "3. low": "93.03", "4. close": "93.52", "5. adjusted close": "46.407058226282416", "6. volume": "4033900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-26": { "1. open": "92.37", "2. high": "93.0", "3. low": "92.3", "4. close": "92.9", "5. adjusted close": "46.099398088340855", "6. volume": "1408500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-24": { "1. open": "92.8", "2. high": "92.8", "3. low": "92.18", "4. close": "92.27", "5. adjusted close": "45.786775690109906", "6. volume": "1760500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-23": { "1. open": "93.07", "2. high": "93.44", "3. low": "92.34", "4. close": "92.79", "5. adjusted close": "46.044813225157675", "6. volume": "3677000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-22": { "1. open": "92.83", "2. high": "93.5", "3. low": "92.78", "4. close": "93.39", "5. adjusted close": "46.34254884252048", "6. volume": "4332100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-19": { "1. open": "93.23", "2. high": "93.25", "3. low": "92.67", "4. close": "93.14", "5. adjusted close": "46.21849233528598", "6. volume": "7090500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-18": { "1. open": "93.0", "2. high": "93.38", "3. low": "92.5", "4. close": "92.73", "5. adjusted close": "46.0150396634214", "6. volume": "6873600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-17": { "1. open": "93.85", "2. high": "93.87", "3. low": "92.85", "4. close": "93.4", "5. adjusted close": "46.34751110280986", "6. volume": "6052900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-16": { "1. open": "92.11", "2. high": "94.12", "3. low": "91.88", "4. close": "93.98", "5. adjusted close": "46.63532219959391", "6. volume": "7501100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-15": { "1. open": "93.43", "2. high": "93.97", "3. low": "92.08", "4. close": "92.11", "5. adjusted close": "45.70737952547983", "6. volume": "5964500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-12": { "1. open": "92.7", "2. high": "93.16", "3. low": "92.24", "4. close": "92.71", "5. adjusted close": "46.005115142842634", "6. volume": "5079800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-11": { "1. open": "91.96", "2. high": "92.97", "3. low": "91.92", "4. close": "92.4", "5. adjusted close": "45.85128507387186", "6. volume": "6412100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-10": { "1. open": "90.69", "2. high": "92.74", "3. low": "90.65", "4. close": "91.73", "5. adjusted close": "45.51881363448339", "6. volume": "7138000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-09": { "1. open": "91.15", "2. high": "92.16", "3. low": "90.61", "4. close": "90.63", "5. adjusted close": "44.97296500265158", "6. volume": "6971500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-08": { "1. open": "90.52", "2. high": "91.47", "3. low": "90.52", "4. close": "91.2", "5. adjusted close": "45.25581383914624", "6. volume": "5342000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-05": { "1. open": "91.3", "2. high": "91.3", "3. low": "90.5", "4. close": "90.64", "5. adjusted close": "44.97792726294096", "6. volume": "5878400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-04": { "1. open": "90.05", "2. high": "91.44", "3. low": "90.03", "4. close": "91.42", "5. adjusted close": "45.3649835655126", "6. volume": "5360400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-03": { "1. open": "91.15", "2. high": "91.44", "3. low": "90.3", "4. close": "90.3", "5. adjusted close": "44.809210413102036", "6. volume": "6169800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-02": { "1. open": "90.57", "2. high": "91.48", "3. low": "90.52", "4. close": "90.75", "5. adjusted close": "45.03251212612414", "6. volume": "5091800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-12-01": { "1. open": "90.9", "2. high": "91.36", "3. low": "90.48", "4. close": "91.01", "5. adjusted close": "45.16153089364803", "6. volume": "5234900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-28": { "1. open": "89.9", "2. high": "90.68", "3. low": "89.62", "4. close": "90.54", "5. adjusted close": "44.92830466004716", "6. volume": "2195500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-26": { "1. open": "89.79", "2. high": "90.09", "3. low": "89.11", "4. close": "89.91", "5. adjusted close": "44.61568226181621", "6. volume": "4146800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-25": { "1. open": "89.66", "2. high": "89.85", "3. low": "89.27", "4. close": "89.43", "5. adjusted close": "44.377493767925976", "6. volume": "4305700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-24": { "1. open": "89.03", "2. high": "89.74", "3. low": "88.95", "4. close": "89.66", "5. adjusted close": "44.49162575458171", "6. volume": "4722200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-21": { "1. open": "88.4", "2. high": "88.85", "3. low": "88.23", "4. close": "88.63", "5. adjusted close": "43.98051294477556", "6. volume": "5935400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-20": { "1. open": "89.3", "2. high": "89.79", "3. low": "88.38", "4. close": "88.39", "5. adjusted close": "43.861418697830445", "6. volume": "5111000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-19": { "1. open": "88.32", "2. high": "89.83", "3. low": "88.32", "4. close": "89.4", "5. adjusted close": "44.36260698705783", "6. volume": "4156600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-18": { "1. open": "89.92", "2. high": "90.18", "3. low": "88.9", "4. close": "88.95", "5. adjusted close": "44.13930527403573", "6. volume": "5284300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-17": { "1. open": "89.9", "2. high": "90.05", "3. low": "89.03", "4. close": "89.8", "5. adjusted close": "44.56109739863303", "6. volume": "4748200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-14": { "1. open": "91.02", "2. high": "91.42", "3. low": "89.81", "4. close": "90.25", "5. adjusted close": "44.784399111655134", "6. volume": "4510200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-13": { "1. open": "90.4", "2. high": "91.48", "3. low": "90.16", "4. close": "91.09", "5. adjusted close": "45.20122897596306", "6. volume": "5277900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-12": { "1. open": "89.45", "2. high": "91.16", "3. low": "89.31", "4. close": "90.69", "5. adjusted close": "45.00273856438786", "6. volume": "5901700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-11": { "1. open": "90.0", "2. high": "90.03", "3. low": "88.89", "4. close": "89.36", "5. adjusted close": "44.34275794590031", "6. volume": "4841200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-10": { "1. open": "89.55", "2. high": "90.47", "3. low": "89.55", "4. close": "89.95", "5. adjusted close": "44.63553130297374", "6. volume": "8349700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-07": { "1. open": "89.4", "2. high": "89.6", "3. low": "88.26", "4. close": "88.26", "5. adjusted close": "43.79690931406851", "6. volume": "5543500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-06": { "1. open": "88.33", "2. high": "89.59", "3. low": "87.72", "4. close": "89.34", "5. adjusted close": "44.33283342532155", "6. volume": "5668600", "7. dividend amount": "0.1600", "8. split coefficient": "1.0" }, "2003-11-05": { "1. open": "88.52", "2. high": "88.88", "3. low": "88.0", "4. close": "88.49", "5. adjusted close": "43.832541115158705", "6. volume": "6296300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-04": { "1. open": "89.68", "2. high": "89.8", "3. low": "88.86", "4. close": "89.14", "5. adjusted close": "44.154511413778366", "6. volume": "5146100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-11-03": { "1. open": "89.9", "2. high": "90.84", "3. low": "89.48", "4. close": "89.68", "5. adjusted close": "44.421994431093154", "6. volume": "5825200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-31": { "1. open": "90.71", "2. high": "90.71", "3. low": "89.2", "4. close": "89.48", "5. adjusted close": "44.32292664690249", "6. volume": "4836200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-30": { "1. open": "90.0", "2. high": "90.17", "3. low": "89.06", "4. close": "89.12", "5. adjusted close": "44.1446046353593", "6. volume": "6535700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-29": { "1. open": "89.6", "2. high": "89.94", "3. low": "89.15", "4. close": "89.34", "5. adjusted close": "44.253579197969025", "6. volume": "5180700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-28": { "1. open": "89.05", "2. high": "89.9", "3. low": "88.52", "4. close": "89.9", "5. adjusted close": "44.530968993702885", "6. volume": "6959000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-27": { "1. open": "88.8", "2. high": "89.1", "3. low": "88.05", "4. close": "88.52", "5. adjusted close": "43.84740128278731", "6. volume": "5099200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-24": { "1. open": "88.15", "2. high": "88.64", "3. low": "87.72", "4. close": "88.42", "5. adjusted close": "43.79786739069198", "6. volume": "5471700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-23": { "1. open": "87.6", "2. high": "88.4", "3. low": "87.53", "4. close": "88.15", "5. adjusted close": "43.66412588203458", "6. volume": "6046400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-22": { "1. open": "88.3", "2. high": "89.01", "3. low": "87.9", "4. close": "88.46", "5. adjusted close": "43.81768094753011", "6. volume": "5600100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-21": { "1. open": "89.25", "2. high": "89.34", "3. low": "88.7", "4. close": "88.93", "5. adjusted close": "44.05049024037817", "6. volume": "5287100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-20": { "1. open": "89.35", "2. high": "89.4", "3. low": "88.86", "4. close": "89.0", "5. adjusted close": "44.085163964844895", "6. volume": "6971300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-17": { "1. open": "89.28", "2. high": "89.68", "3. low": "88.81", "4. close": "89.23", "5. adjusted close": "44.199091916664166", "6. volume": "9506200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-16": { "1. open": "89.27", "2. high": "89.7", "3. low": "88.66", "4. close": "89.28", "5. adjusted close": "44.22385886271183", "6. volume": "16994000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-15": { "1. open": "93.9", "2. high": "94.54", "3. low": "92.74", "4. close": "92.74", "5. adjusted close": "45.93773152921029", "6. volume": "11558700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-14": { "1. open": "92.65", "2. high": "92.95", "3. low": "92.32", "4. close": "92.72", "5. adjusted close": "45.927824750791224", "6. volume": "4699500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-13": { "1. open": "93.1", "2. high": "93.54", "3. low": "92.58", "4. close": "93.2", "5. adjusted close": "46.16558743284882", "6. volume": "4839200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-10": { "1. open": "92.4", "2. high": "93.18", "3. low": "92.36", "4. close": "92.67", "5. adjusted close": "45.90305780474356", "6. volume": "4500500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-09": { "1. open": "93.3", "2. high": "93.6", "3. low": "92.2", "4. close": "92.45", "5. adjusted close": "45.79408324213383", "6. volume": "7593000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-08": { "1. open": "92.0", "2. high": "92.87", "3. low": "91.95", "4. close": "92.66", "5. adjusted close": "45.89810441553402", "6. volume": "6418900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-07": { "1. open": "90.5", "2. high": "91.7", "3. low": "90.4", "4. close": "91.7", "5. adjusted close": "45.42257905141884", "6. volume": "5369800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-06": { "1. open": "90.74", "2. high": "91.76", "3. low": "90.51", "4. close": "91.18", "5. adjusted close": "45.16500281252313", "6. volume": "3845400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-03": { "1. open": "91.0", "2. high": "91.95", "3. low": "90.57", "4. close": "90.64", "5. adjusted close": "44.89751979520833", "6. volume": "7479300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-02": { "1. open": "89.55", "2. high": "90.45", "3. low": "89.22", "4. close": "90.08", "5. adjusted close": "44.62012999947448", "6. volume": "7428300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-10-01": { "1. open": "88.75", "2. high": "90.6", "3. low": "88.7", "4. close": "90.35", "5. adjusted close": "44.753871508131866", "6. volume": "7925200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-30": { "1. open": "89.2", "2. high": "89.25", "3. low": "87.9", "4. close": "88.33", "5. adjusted close": "43.753286887806176", "6. volume": "7056700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-29": { "1. open": "89.25", "2. high": "90.18", "3. low": "89.07", "4. close": "89.45", "5. adjusted close": "44.30806647927389", "6. volume": "5723200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-26": { "1. open": "89.41", "2. high": "90.14", "3. low": "89.0", "4. close": "89.05", "5. adjusted close": "44.109930910892565", "6. volume": "5095800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-25": { "1. open": "89.4", "2. high": "90.97", "3. low": "89.2", "4. close": "89.41", "5. adjusted close": "44.28825292243575", "6. volume": "6585500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-24": { "1. open": "91.08", "2. high": "91.82", "3. low": "89.33", "4. close": "89.4", "5. adjusted close": "44.28329953322623", "6. volume": "7575800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-23": { "1. open": "91.5", "2. high": "92.09", "3. low": "90.56", "4. close": "91.34", "5. adjusted close": "45.244257039875656", "6. volume": "7935200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-22": { "1. open": "92.24", "2. high": "92.24", "3. low": "90.9", "4. close": "91.39", "5. adjusted close": "45.26902398592332", "6. volume": "7302600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-19": { "1. open": "92.45", "2. high": "93.47", "3. low": "91.8", "4. close": "93.28", "5. adjusted close": "46.20521454652508", "6. volume": "9412500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-18": { "1. open": "90.63", "2. high": "92.43", "3. low": "90.46", "4. close": "92.0", "5. adjusted close": "45.57118072770484", "6. volume": "8338700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-17": { "1. open": "90.4", "2. high": "91.94", "3. low": "90.2", "4. close": "90.63", "5. adjusted close": "44.8925664059988", "6. volume": "9086600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-16": { "1. open": "88.49", "2. high": "90.41", "3. low": "88.49", "4. close": "90.29", "5. adjusted close": "44.72415117287468", "6. volume": "7896100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-15": { "1. open": "89.7", "2. high": "89.96", "3. low": "88.39", "4. close": "88.49", "5. adjusted close": "43.832541115158705", "6. volume": "7305400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-12": { "1. open": "87.6", "2. high": "89.01", "3. low": "87.2", "4. close": "88.7", "5. adjusted close": "43.9365622885589", "6. volume": "7209200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-11": { "1. open": "86.75", "2. high": "88.42", "3. low": "86.4", "4. close": "87.92", "5. adjusted close": "43.55019793021532", "6. volume": "9753500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-10": { "1. open": "88.99", "2. high": "89.0", "3. low": "87.61", "4. close": "87.84", "5. adjusted close": "43.51057081653906", "6. volume": "7322600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-09": { "1. open": "89.2", "2. high": "89.97", "3. low": "88.93", "4. close": "89.42", "5. adjusted close": "44.29320631164529", "6. volume": "8102500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-08": { "1. open": "88.45", "2. high": "89.66", "3. low": "88.35", "4. close": "89.1", "5. adjusted close": "44.13469785694023", "6. volume": "9213400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-05": { "1. open": "87.0", "2. high": "88.26", "3. low": "86.75", "4. close": "86.95", "5. adjusted close": "43.06971917689061", "6. volume": "7896600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-04": { "1. open": "86.33", "2. high": "88.29", "3. low": "85.69", "4. close": "87.91", "5. adjusted close": "43.545244541005786", "6. volume": "9889100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-03": { "1. open": "86.24", "2. high": "87.3", "3. low": "86.0", "4. close": "86.33", "5. adjusted close": "42.76260904589955", "6. volume": "10835700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-09-02": { "1. open": "82.4", "2. high": "85.96", "3. low": "82.3", "4. close": "85.76", "5. adjusted close": "42.480265860956166", "6. volume": "12406400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-29": { "1. open": "81.95", "2. high": "82.11", "3. low": "81.56", "4. close": "82.01", "5. adjusted close": "40.62274490738124", "6. volume": "4222700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-28": { "1. open": "82.0", "2. high": "82.34", "3. low": "81.27", "4. close": "81.9", "5. adjusted close": "40.568257626076374", "6. volume": "5516300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-27": { "1. open": "82.0", "2. high": "82.53", "3. low": "81.9", "4. close": "82.0", "5. adjusted close": "40.61779151817171", "6. volume": "3834100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-26": { "1. open": "81.65", "2. high": "82.54", "3. low": "81.27", "4. close": "82.5", "5. adjusted close": "40.86546097864836", "6. volume": "5569600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-25": { "1. open": "82.85", "2. high": "83.03", "3. low": "81.75", "4. close": "81.96", "5. adjusted close": "40.59797796133357", "6. volume": "5150900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-22": { "1. open": "84.25", "2. high": "84.72", "3. low": "82.96", "4. close": "82.97", "5. adjusted close": "41.09827027149642", "6. volume": "7434900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-21": { "1. open": "83.39", "2. high": "83.85", "3. low": "82.85", "4. close": "82.85", "5. adjusted close": "41.03882960098202", "6. volume": "5185200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-20": { "1. open": "82.0", "2. high": "83.31", "3. low": "82.0", "4. close": "83.05", "5. adjusted close": "41.137897385172685", "6. volume": "4829900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-19": { "1. open": "83.1", "2. high": "83.81", "3. low": "82.56", "4. close": "82.85", "5. adjusted close": "41.03882960098202", "6. volume": "6318300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-18": { "1. open": "82.05", "2. high": "83.68", "3. low": "81.9", "4. close": "83.52", "5. adjusted close": "41.37070667802074", "6. volume": "6847200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-15": { "1. open": "81.8", "2. high": "81.98", "3. low": "81.2", "4. close": "81.79", "5. adjusted close": "40.51377034477151", "6. volume": "3623600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-14": { "1. open": "81.0", "2. high": "81.75", "3. low": "80.69", "4. close": "81.56", "5. adjusted close": "40.399842392952245", "6. volume": "4562700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-13": { "1. open": "81.65", "2. high": "82.19", "3. low": "80.58", "4. close": "81.2", "5. adjusted close": "40.22152038140906", "6. volume": "5138400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-12": { "1. open": "81.45", "2. high": "81.54", "3. low": "80.65", "4. close": "81.51", "5. adjusted close": "40.37507544690458", "6. volume": "4634200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-11": { "1. open": "80.87", "2. high": "81.5", "3. low": "80.28", "4. close": "81.02", "5. adjusted close": "40.132359375637456", "6. volume": "4261200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-08": { "1. open": "81.05", "2. high": "81.27", "3. low": "80.35", "4. close": "80.88", "5. adjusted close": "40.06301192670399", "6. volume": "4613800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-07": { "1. open": "79.69", "2. high": "80.82", "3. low": "79.38", "4. close": "80.69", "5. adjusted close": "39.96889753172286", "6. volume": "5298500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-06": { "1. open": "79.7", "2. high": "80.68", "3. low": "78.73", "4. close": "79.75", "5. adjusted close": "39.50327894602675", "6. volume": "7472200", "7. dividend amount": "0.1600", "8. split coefficient": "1.0" }, "2003-08-05": { "1. open": "81.13", "2. high": "81.33", "3. low": "79.8", "4. close": "79.85", "5. adjusted close": "39.47361811838613", "6. volume": "7018100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-04": { "1. open": "80.75", "2. high": "81.36", "3. low": "80.06", "4. close": "81.13", "5. adjusted close": "40.10638244138593", "6. volume": "5888000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-08-01": { "1. open": "81.15", "2. high": "81.27", "3. low": "80.05", "4. close": "81.27", "5. adjusted close": "40.175591039214034", "6. volume": "6475400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-31": { "1. open": "81.8", "2. high": "82.54", "3. low": "81.1", "4. close": "81.25", "5. adjusted close": "40.16570409666716", "6. volume": "8050300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-30": { "1. open": "82.45", "2. high": "82.45", "3. low": "80.58", "4. close": "80.96", "5. adjusted close": "40.02234342973752", "6. volume": "6654600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-29": { "1. open": "82.55", "2. high": "82.88", "3. low": "81.6", "4. close": "81.8", "5. adjusted close": "40.43759501670614", "6. volume": "7282700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-28": { "1. open": "83.67", "2. high": "83.7", "3. low": "82.04", "4. close": "82.54", "5. adjusted close": "40.8034118909404", "6. volume": "6423500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-25": { "1. open": "81.6", "2. high": "83.74", "3. low": "81.57", "4. close": "83.55", "5. adjusted close": "41.30270248955743", "6. volume": "6204700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-24": { "1. open": "82.95", "2. high": "82.99", "3. low": "81.51", "4. close": "81.51", "5. adjusted close": "40.2942343497765", "6. volume": "5859100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-23": { "1. open": "82.0", "2. high": "82.77", "3. low": "81.73", "4. close": "82.3", "5. adjusted close": "40.684768580377934", "6. volume": "5326800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-22": { "1. open": "82.5", "2. high": "83.26", "3. low": "81.52", "4. close": "81.85", "5. adjusted close": "40.46231237307332", "6. volume": "8744300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-21": { "1. open": "83.2", "2. high": "83.43", "3. low": "82.21", "4. close": "82.5", "5. adjusted close": "40.783638005846655", "6. volume": "7036100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-18": { "1. open": "83.85", "2. high": "84.02", "3. low": "83.21", "4. close": "83.72", "5. adjusted close": "41.38674150120585", "6. volume": "8567200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-17": { "1. open": "82.7", "2. high": "83.94", "3. low": "82.5", "4. close": "83.33", "5. adjusted close": "41.19394612154184", "6. volume": "13515700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-16": { "1. open": "87.0", "2. high": "87.03", "3. low": "85.85", "4. close": "86.74", "5. adjusted close": "42.8796698257835", "6. volume": "8837600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-15": { "1. open": "86.15", "2. high": "87.0", "3. low": "85.82", "4. close": "86.44", "5. adjusted close": "42.73136568758042", "6. volume": "7910400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-14": { "1. open": "86.0", "2. high": "86.58", "3. low": "85.42", "4. close": "85.42", "5. adjusted close": "42.227131617689956", "6. volume": "6455200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-11": { "1. open": "84.1", "2. high": "85.28", "3. low": "83.7", "4. close": "84.89", "5. adjusted close": "41.96512764019785", "6. volume": "4534700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-10": { "1. open": "85.0", "2. high": "85.22", "3. low": "83.47", "4. close": "84.03", "5. adjusted close": "41.53998911068236", "6. volume": "7509200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-09": { "1. open": "86.1", "2. high": "86.35", "3. low": "84.85", "4. close": "85.47", "5. adjusted close": "42.25184897405714", "6. volume": "6709700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-08": { "1. open": "86.09", "2. high": "86.75", "3. low": "85.19", "4. close": "86.25", "5. adjusted close": "42.63743973338514", "6. volume": "5873900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-07": { "1. open": "84.8", "2. high": "86.45", "3. low": "84.74", "4. close": "86.09", "5. adjusted close": "42.55834419301017", "6. volume": "7614900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-03": { "1. open": "84.25", "2. high": "84.69", "3. low": "83.48", "4. close": "83.95", "5. adjusted close": "41.50044134049487", "6. volume": "3009500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-02": { "1. open": "83.95", "2. high": "84.89", "3. low": "83.75", "4. close": "84.74", "5. adjusted close": "41.89097557109631", "6. volume": "6009700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-07-01": { "1. open": "81.4", "2. high": "83.66", "3. low": "81.4", "4. close": "83.59", "5. adjusted close": "41.32247637465118", "6. volume": "5785800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-30": { "1. open": "83.9", "2. high": "84.2", "3. low": "82.5", "4. close": "82.5", "5. adjusted close": "40.783638005846655", "6. volume": "7950900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-27": { "1. open": "84.15", "2. high": "84.65", "3. low": "83.22", "4. close": "83.42", "5. adjusted close": "41.23843736300277", "6. volume": "4532900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-26": { "1. open": "83.7", "2. high": "84.38", "3. low": "82.82", "4. close": "84.35", "5. adjusted close": "41.69818019143231", "6. volume": "6374400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-25": { "1. open": "83.55", "2. high": "84.16", "3. low": "82.09", "4. close": "82.49", "5. adjusted close": "40.77869453457322", "6. volume": "5548000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-24": { "1. open": "82.95", "2. high": "84.18", "3. low": "82.85", "4. close": "83.63", "5. adjusted close": "41.342250259744915", "6. volume": "5062800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-23": { "1. open": "84.79", "2. high": "84.79", "3. low": "82.97", "4. close": "83.18", "5. adjusted close": "41.119794052440305", "6. volume": "6311600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-20": { "1. open": "85.0", "2. high": "85.24", "3. low": "84.69", "4. close": "84.92", "5. adjusted close": "41.97995805401816", "6. volume": "11900000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-19": { "1. open": "84.95", "2. high": "85.29", "3. low": "84.5", "4. close": "84.55", "5. adjusted close": "41.79704961690103", "6. volume": "7277100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-18": { "1. open": "84.15", "2. high": "84.99", "3. low": "83.22", "4. close": "84.7", "5. adjusted close": "41.87120168600257", "6. volume": "5941400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-17": { "1. open": "84.95", "2. high": "84.95", "3. low": "83.8", "4. close": "84.3", "5. adjusted close": "41.67346283506513", "6. volume": "5873700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-16": { "1. open": "83.1", "2. high": "84.55", "3. low": "82.55", "4. close": "84.5", "5. adjusted close": "41.77233226053385", "6. volume": "6492100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-13": { "1. open": "84.15", "2. high": "84.29", "3. low": "82.51", "4. close": "82.75", "5. adjusted close": "40.90722478768256", "6. volume": "5727500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-12": { "1. open": "84.8", "2. high": "84.98", "3. low": "83.55", "4. close": "83.95", "5. adjusted close": "41.50044134049487", "6. volume": "7072400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-11": { "1. open": "82.75", "2. high": "84.15", "3. low": "82.29", "4. close": "83.97", "5. adjusted close": "41.510328283041744", "6. volume": "9815800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-10": { "1. open": "82.35", "2. high": "82.92", "3. low": "81.21", "4. close": "81.71", "5. adjusted close": "40.393103775245216", "6. volume": "8896000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-09": { "1. open": "80.0", "2. high": "82.0", "3. low": "79.81", "4. close": "82.0", "5. adjusted close": "40.53646444217486", "6. volume": "9756300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-06": { "1. open": "82.25", "2. high": "83.23", "3. low": "79.84", "4. close": "80.05", "5. adjusted close": "39.57248754385485", "6. volume": "15160900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-05": { "1. open": "84.0", "2. high": "84.25", "3. low": "81.75", "4. close": "81.9", "5. adjusted close": "40.4870297294405", "6. volume": "15256300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-04": { "1. open": "84.0", "2. high": "84.96", "3. low": "83.83", "4. close": "84.25", "5. adjusted close": "41.64874547869795", "6. volume": "10734400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-03": { "1. open": "84.32", "2. high": "85.24", "3. low": "83.24", "4. close": "83.82", "5. adjusted close": "41.4361762139402", "6. volume": "21106600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-06-02": { "1. open": "89.0", "2. high": "89.08", "3. low": "87.25", "4. close": "87.33", "5. adjusted close": "43.17133463091623", "6. volume": "7697200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-30": { "1. open": "87.45", "2. high": "88.68", "3. low": "87.45", "4. close": "88.04", "5. adjusted close": "43.522321091330184", "6. volume": "6184200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-29": { "1. open": "87.57", "2. high": "88.59", "3. low": "87.2", "4. close": "87.36", "5. adjusted close": "43.18616504473653", "6. volume": "6898900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-28": { "1. open": "87.6", "2. high": "88.7", "3. low": "87.4", "4. close": "87.57", "5. adjusted close": "43.28997794147868", "6. volume": "6539900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-27": { "1. open": "84.51", "2. high": "87.9", "3. low": "84.51", "4. close": "87.69", "5. adjusted close": "43.34929959675992", "6. volume": "7163400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-23": { "1. open": "85.75", "2. high": "85.95", "3. low": "85.1", "4. close": "85.26", "5. adjusted close": "42.148036077314984", "6. volume": "5187200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-22": { "1. open": "86.25", "2. high": "86.8", "3. low": "85.8", "4. close": "86.08", "5. adjusted close": "42.55340072173673", "6. volume": "6277300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-21": { "1. open": "85.77", "2. high": "86.18", "3. low": "85.08", "4. close": "86.18", "5. adjusted close": "42.602835434471096", "6. volume": "6741000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-20": { "1. open": "86.58", "2. high": "87.24", "3. low": "84.89", "4. close": "85.77", "5. adjusted close": "42.40015311226021", "6. volume": "7331900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-19": { "1. open": "88.05", "2. high": "88.47", "3. low": "86.41", "4. close": "86.45", "5. adjusted close": "42.736309158853864", "6. volume": "7298400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-16": { "1. open": "89.67", "2. high": "89.89", "3. low": "88.95", "4. close": "88.99", "5. adjusted close": "43.991950862306595", "6. volume": "6831600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-15": { "1. open": "89.5", "2. high": "89.96", "3. low": "89.0", "4. close": "89.9", "5. adjusted close": "44.44180674818927", "6. volume": "7102900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-14": { "1. open": "90.0", "2. high": "90.4", "3. low": "88.3", "4. close": "88.7", "5. adjusted close": "43.84859019537695", "6. volume": "7752200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-13": { "1. open": "88.78", "2. high": "90.1", "3. low": "88.56", "4. close": "89.98", "5. adjusted close": "44.481354518376754", "6. volume": "8668300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-12": { "1. open": "87.55", "2. high": "89.26", "3. low": "87.1", "4. close": "89.0", "5. adjusted close": "43.99689433358003", "6. volume": "8445700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-09": { "1. open": "86.9", "2. high": "87.7", "3. low": "86.4", "4. close": "87.55", "5. adjusted close": "43.28009099893182", "6. volume": "6222600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-08": { "1. open": "86.37", "2. high": "86.78", "3. low": "85.75", "4. close": "86.05", "5. adjusted close": "42.53857030791642", "6. volume": "7188200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-07": { "1. open": "86.95", "2. high": "87.81", "3. low": "86.5", "4. close": "86.68", "5. adjusted close": "42.85000899814289", "6. volume": "6754600", "7. dividend amount": "0.1600", "8. split coefficient": "1.0" }, "2003-05-06": { "1. open": "86.3", "2. high": "88.34", "3. low": "86.0", "4. close": "87.51", "5. adjusted close": "43.180611324591034", "6. volume": "7459600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-05": { "1. open": "87.2", "2. high": "88.0", "3. low": "86.52", "4. close": "86.52", "5. adjusted close": "42.6921093795408", "6. volume": "7632500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-02": { "1. open": "84.45", "2. high": "87.57", "3. low": "84.45", "4. close": "87.57", "5. adjusted close": "43.210217503078916", "6. volume": "8381900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-05-01": { "1. open": "85.3", "2. high": "86.23", "3. low": "84.47", "4. close": "85.89", "5. adjusted close": "42.38124450541793", "6. volume": "7485700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-30": { "1. open": "85.66", "2. high": "85.67", "3. low": "84.68", "4. close": "84.9", "5. adjusted close": "41.892742560367715", "6. volume": "8444900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-29": { "1. open": "85.34", "2. high": "86.49", "3. low": "84.97", "4. close": "85.66", "5. adjusted close": "42.26775415454768", "6. volume": "8682900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-28": { "1. open": "84.05", "2. high": "85.5", "3. low": "83.62", "4. close": "85.12", "5. adjusted close": "42.001298548156655", "6. volume": "6363600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-25": { "1. open": "85.21", "2. high": "85.28", "3. low": "83.86", "4. close": "83.88", "5. adjusted close": "41.389437526073536", "6. volume": "6790700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-24": { "1. open": "84.65", "2. high": "85.7", "3. low": "84.63", "4. close": "85.2", "5. adjusted close": "42.04077345280717", "6. volume": "5943500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-23": { "1. open": "85.24", "2. high": "85.97", "3. low": "84.96", "4. close": "85.75", "5. adjusted close": "42.31216342227952", "6. volume": "7084500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-22": { "1. open": "83.36", "2. high": "86.06", "3. low": "82.6", "4. close": "85.63", "5. adjusted close": "42.25295106530373", "6. volume": "9542600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-21": { "1. open": "84.4", "2. high": "84.51", "3. low": "83.1", "4. close": "83.36", "5. adjusted close": "41.13285064584514", "6. volume": "6703400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-17": { "1. open": "81.89", "2. high": "84.4", "3. low": "81.89", "4. close": "84.26", "5. adjusted close": "41.576943323163526", "6. volume": "8802100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-16": { "1. open": "83.38", "2. high": "84.4", "3. low": "82.74", "4. close": "82.88", "5. adjusted close": "40.896001217942", "6. volume": "10790700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-15": { "1. open": "80.07", "2. high": "82.85", "3. low": "79.71", "4. close": "82.79", "5. adjusted close": "40.851591950210164", "6. volume": "13613500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-14": { "1. open": "78.5", "2. high": "80.07", "3. low": "78.16", "4. close": "80.07", "5. adjusted close": "39.50944519209237", "6. volume": "9006000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-11": { "1. open": "80.1", "2. high": "81.29", "3. low": "78.45", "4. close": "78.75", "5. adjusted close": "38.85810926535874", "6. volume": "7573500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-10": { "1. open": "79.1", "2. high": "79.25", "3. low": "78.13", "4. close": "79.01", "5. adjusted close": "38.98640270547295", "6. volume": "6880100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-09": { "1. open": "79.7", "2. high": "80.74", "3. low": "78.63", "4. close": "78.71", "5. adjusted close": "38.838371813033476", "6. volume": "8543200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-08": { "1. open": "80.62", "2. high": "80.7", "3. low": "78.47", "4. close": "80.07", "5. adjusted close": "39.50944519209237", "6. volume": "8057600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-07": { "1. open": "82.6", "2. high": "82.9", "3. low": "80.25", "4. close": "80.47", "5. adjusted close": "39.70681971534499", "6. volume": "8881400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-04": { "1. open": "82.35", "2. high": "82.55", "3. low": "80.04", "4. close": "80.79", "5. adjusted close": "39.864719333947086", "6. volume": "8985000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-03": { "1. open": "82.32", "2. high": "83.48", "3. low": "81.71", "4. close": "81.91", "5. adjusted close": "40.417367999054406", "6. volume": "9623600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-02": { "1. open": "79.9", "2. high": "81.97", "3. low": "79.9", "4. close": "81.46", "5. adjusted close": "40.19532166039521", "6. volume": "9700100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-04-01": { "1. open": "78.5", "2. high": "79.56", "3. low": "78.12", "4. close": "78.73", "5. adjusted close": "38.84824053919611", "6. volume": "7861400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-31": { "1. open": "79.26", "2. high": "79.61", "3. low": "78.31", "4. close": "78.43", "5. adjusted close": "38.700209646756655", "6. volume": "10169200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-28": { "1. open": "81.05", "2. high": "81.99", "3. low": "80.5", "4. close": "80.85", "5. adjusted close": "39.894325512434975", "6. volume": "6649200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-27": { "1. open": "80.75", "2. high": "82.33", "3. low": "80.51", "4. close": "81.45", "5. adjusted close": "40.1903872973139", "6. volume": "7265800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-26": { "1. open": "83.0", "2. high": "83.25", "3. low": "81.18", "4. close": "81.55", "5. adjusted close": "40.23973092812705", "6. volume": "10531600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-25": { "1. open": "82.0", "2. high": "84.0", "3. low": "81.74", "4. close": "83.45", "5. adjusted close": "41.17725991357698", "6. volume": "8777100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-24": { "1. open": "82.46", "2. high": "83.35", "3. low": "82.23", "4. close": "82.25", "5. adjusted close": "40.58513634381913", "6. volume": "9352600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-21": { "1. open": "82.76", "2. high": "84.9", "3. low": "82.76", "4. close": "84.9", "5. adjusted close": "41.892742560367715", "6. volume": "12625400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-20": { "1. open": "81.71", "2. high": "82.49", "3. low": "80.64", "4. close": "82.2", "5. adjusted close": "40.56046452841255", "6. volume": "9046400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-19": { "1. open": "82.09", "2. high": "82.5", "3. low": "81.08", "4. close": "82.0", "5. adjusted close": "40.46177726678625", "6. volume": "10473100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-18": { "1. open": "82.46", "2. high": "83.5", "3. low": "81.49", "4. close": "82.47", "5. adjusted close": "40.69369233160807", "6. volume": "10795400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-17": { "1. open": "78.0", "2. high": "82.67", "3. low": "77.84", "4. close": "82.46", "5. adjusted close": "40.68875796852675", "6. volume": "15193000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-14": { "1. open": "78.45", "2. high": "79.48", "3. low": "78.11", "4. close": "79.0", "5. adjusted close": "38.98146834239163", "6. volume": "10117700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-13": { "1. open": "75.99", "2. high": "78.68", "3. low": "75.31", "4. close": "78.45", "5. adjusted close": "38.710078372919284", "6. volume": "10452500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-12": { "1. open": "75.25", "2. high": "75.63", "3. low": "73.17", "4. close": "75.18", "5. adjusted close": "37.09654164532915", "6. volume": "12773700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-11": { "1. open": "75.82", "2. high": "76.33", "3. low": "75.2", "4. close": "75.35", "5. adjusted close": "37.1804258177115", "6. volume": "8119200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-10": { "1. open": "77.45", "2. high": "77.45", "3. low": "75.5", "4. close": "75.7", "5. adjusted close": "37.35312852555755", "6. volume": "6641300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-07": { "1. open": "75.71", "2. high": "77.99", "3. low": "75.71", "4. close": "77.9", "5. adjusted close": "38.43868840344694", "6. volume": "8129200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-06": { "1. open": "77.0", "2. high": "77.78", "3. low": "76.7", "4. close": "77.07", "5. adjusted close": "38.02913626769775", "6. volume": "5876300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-05": { "1. open": "76.7", "2. high": "77.73", "3. low": "76.25", "4. close": "77.73", "5. adjusted close": "38.35480423106458", "6. volume": "6658000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-04": { "1. open": "77.6", "2. high": "77.75", "3. low": "76.53", "4. close": "76.7", "5. adjusted close": "37.84656483368909", "6. volume": "5672200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-03-03": { "1. open": "78.9", "2. high": "79.0", "3. low": "77.12", "4. close": "77.33", "5. adjusted close": "38.15742970781196", "6. volume": "6618300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-28": { "1. open": "77.0", "2. high": "78.47", "3. low": "77.0", "4. close": "77.95", "5. adjusted close": "38.46336021885351", "6. volume": "6585200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-27": { "1. open": "77.9", "2. high": "78.59", "3. low": "76.75", "4. close": "77.28", "5. adjusted close": "38.13275789240538", "6. volume": "9926500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-26": { "1. open": "78.45", "2. high": "79.05", "3. low": "77.3", "4. close": "77.4", "5. adjusted close": "38.191970249381164", "6. volume": "8587000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-25": { "1. open": "77.9", "2. high": "79.37", "3. low": "76.9", "4. close": "79.07", "5. adjusted close": "39.01600888396083", "6. volume": "7675900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-24": { "1. open": "79.7", "2. high": "79.99", "3. low": "78.56", "4. close": "78.56", "5. adjusted close": "38.76435636681375", "6. volume": "6874700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-21": { "1. open": "79.49", "2. high": "80.0", "3. low": "78.16", "4. close": "79.95", "5. adjusted close": "39.450232835116594", "6. volume": "7453900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-20": { "1. open": "79.57", "2. high": "80.05", "3. low": "78.71", "4. close": "79.15", "5. adjusted close": "39.05548378861136", "6. volume": "6285100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-19": { "1. open": "79.08", "2. high": "79.7", "3. low": "78.82", "4. close": "79.51", "5. adjusted close": "39.233120859538715", "6. volume": "5440300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-18": { "1. open": "78.02", "2. high": "79.5", "3. low": "77.91", "4. close": "79.33", "5. adjusted close": "39.144302324075035", "6. volume": "7791200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-14": { "1. open": "76.4", "2. high": "77.45", "3. low": "75.35", "4. close": "77.45", "5. adjusted close": "38.21664206478774", "6. volume": "8299500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-13": { "1. open": "76.1", "2. high": "76.35", "3. low": "74.31", "4. close": "75.86", "5. adjusted close": "37.432078334858595", "6. volume": "11218400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-12": { "1. open": "77.5", "2. high": "78.09", "3. low": "76.5", "4. close": "76.5", "5. adjusted close": "37.74787757206278", "6. volume": "5609200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-11": { "1. open": "78.3", "2. high": "78.97", "3. low": "77.31", "4. close": "77.39", "5. adjusted close": "38.187035886299846", "6. volume": "8598200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-10": { "1. open": "77.1", "2. high": "78.02", "3. low": "76.45", "4. close": "77.91", "5. adjusted close": "38.44362276652825", "6. volume": "7949100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-07": { "1. open": "77.97", "2. high": "78.15", "3. low": "76.61", "4. close": "77.1", "5. adjusted close": "38.0439393569417", "6. volume": "8296400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-06": { "1. open": "77.11", "2. high": "78.2", "3. low": "76.51", "4. close": "77.51", "5. adjusted close": "38.24624824327564", "6. volume": "7755200", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" }, "2003-02-05": { "1. open": "77.85", "2. high": "78.9", "3. low": "76.87", "4. close": "77.26", "5. adjusted close": "38.04925494817764", "6. volume": "7427200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-04": { "1. open": "78.18", "2. high": "78.18", "3. low": "76.25", "4. close": "77.09", "5. adjusted close": "37.96553279776099", "6. volume": "7216200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-02-03": { "1. open": "78.2", "2. high": "78.87", "3. low": "77.75", "4. close": "78.18", "5. adjusted close": "38.50233952690303", "6. volume": "6683500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-31": { "1. open": "77.7", "2. high": "78.34", "3. low": "77.02", "4. close": "78.2", "5. adjusted close": "38.512189191657924", "6. volume": "9744100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-30": { "1. open": "81.3", "2. high": "81.3", "3. low": "78.3", "4. close": "78.3", "5. adjusted close": "38.561437515432424", "6. volume": "7349500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-29": { "1. open": "79.5", "2. high": "80.7", "3. low": "78.57", "4. close": "80.32", "5. adjusted close": "39.556253655677295", "6. volume": "7755000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-28": { "1. open": "78.5", "2. high": "80.47", "3. low": "78.36", "4. close": "80.11", "5. adjusted close": "39.45283217575085", "6. volume": "8017400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-27": { "1. open": "77.99", "2. high": "79.5", "3. low": "77.61", "4. close": "78.42", "5. adjusted close": "38.620535503961825", "6. volume": "9307800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-24": { "1. open": "80.6", "2. high": "81.5", "3. low": "78.82", "4. close": "78.99", "5. adjusted close": "38.90125094947646", "6. volume": "7748000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-23": { "1. open": "80.15", "2. high": "81.36", "3. low": "79.8", "4. close": "81.05", "5. adjusted close": "39.91576641923113", "6. volume": "8371400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-22": { "1. open": "80.0", "2. high": "80.77", "3. low": "79.39", "4. close": "79.7", "5. adjusted close": "39.250914048275405", "6. volume": "9432400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-21": { "1. open": "81.3", "2. high": "81.85", "3. low": "80.5", "4. close": "80.54", "5. adjusted close": "39.6645999679812", "6. volume": "8926900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-17": { "1. open": "83.74", "2. high": "83.74", "3. low": "81.18", "4. close": "81.3", "5. adjusted close": "40.038887228667384", "6. volume": "17331200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-16": { "1. open": "87.4", "2. high": "87.71", "3. low": "85.38", "4. close": "86.05", "5. adjusted close": "42.37818260795607", "6. volume": "9904300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-15": { "1. open": "88.58", "2. high": "88.65", "3. low": "86.95", "4. close": "87.59", "5. adjusted close": "43.13660679408335", "6. volume": "8146600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-14": { "1. open": "87.23", "2. high": "88.59", "3. low": "87.22", "4. close": "88.58", "5. adjusted close": "43.624165199450886", "6. volume": "7569100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-13": { "1. open": "88.31", "2. high": "88.95", "3. low": "87.35", "4. close": "87.51", "5. adjusted close": "43.09720813506375", "6. volume": "10499000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-10": { "1. open": "85.85", "2. high": "88.04", "3. low": "85.7", "4. close": "87.68", "5. adjusted close": "43.1809302854804", "6. volume": "9955400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-09": { "1. open": "84.75", "2. high": "87.02", "3. low": "84.75", "4. close": "87.0", "5. adjusted close": "42.8460416838138", "6. volume": "10711600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-08": { "1. open": "85.55", "2. high": "85.69", "3. low": "84.07", "4. close": "84.19", "5. adjusted close": "41.46216378575039", "6. volume": "9508800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-07": { "1. open": "83.95", "2. high": "86.18", "3. low": "83.75", "4. close": "86.0", "5. adjusted close": "42.35355844606882", "6. volume": "11906900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-06": { "1. open": "81.9", "2. high": "84.8", "3. low": "81.81", "4. close": "83.59", "5. adjusted close": "41.1666738431034", "6. volume": "7921300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-03": { "1. open": "80.7", "2. high": "81.65", "3. low": "80.21", "4. close": "81.65", "5. adjusted close": "40.21125636187813", "6. volume": "5962300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2003-01-02": { "1. open": "78.8", "2. high": "80.57", "3. low": "78.19", "4. close": "80.57", "5. adjusted close": "39.67937446511354", "6. volume": "7864500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-31": { "1. open": "77.1", "2. high": "78.46", "3. low": "77.1", "4. close": "77.5", "5. adjusted close": "38.16745092523644", "6. volume": "7871400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-30": { "1. open": "77.0", "2. high": "77.43", "3. low": "75.6", "4. close": "76.25", "5. adjusted close": "37.5518468780552", "6. volume": "8066600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-27": { "1. open": "78.5", "2. high": "79.18", "3. low": "76.61", "4. close": "77.36", "5. adjusted close": "38.09850327195214", "6. volume": "6334100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-26": { "1. open": "79.81", "2. high": "80.7", "3. low": "78.26", "4. close": "78.5", "5. adjusted close": "38.65993416298142", "6. volume": "5784300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-24": { "1. open": "80.2", "2. high": "81.0", "3. low": "79.76", "4. close": "79.76", "5. adjusted close": "39.280463042540106", "6. volume": "2420200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-23": { "1. open": "79.75", "2. high": "81.5", "3. low": "79.44", "4. close": "80.26", "5. adjusted close": "39.5267046614126", "6. volume": "5922200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-20": { "1. open": "79.4", "2. high": "80.0", "3. low": "78.88", "4. close": "79.79", "5. adjusted close": "39.295237539672456", "6. volume": "8053800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-19": { "1. open": "78.6", "2. high": "80.34", "3. low": "78.35", "4. close": "78.66", "5. adjusted close": "38.738731481020615", "6. volume": "7319900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-18": { "1. open": "79.25", "2. high": "79.69", "3. low": "78.24", "4. close": "79.13", "5. adjusted close": "38.97019860276076", "6. volume": "6514900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-17": { "1. open": "80.6", "2. high": "81.77", "3. low": "80.03", "4. close": "80.31", "5. adjusted close": "39.55132882329985", "6. volume": "6167100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-16": { "1. open": "79.6", "2. high": "81.79", "3. low": "79.05", "4. close": "81.62", "5. adjusted close": "40.196481864745785", "6. volume": "8483500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-13": { "1. open": "79.25", "2. high": "80.0", "3. low": "78.27", "4. close": "80.0", "5. adjusted close": "39.3986590195989", "6. volume": "7773800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-12": { "1. open": "81.25", "2. high": "81.69", "3. low": "79.7", "4. close": "80.17", "5. adjusted close": "39.48238117001555", "6. volume": "7208700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-11": { "1. open": "80.8", "2. high": "82.48", "3. low": "79.99", "4. close": "81.44", "5. adjusted close": "40.10783488195168", "6. volume": "6661000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-10": { "1. open": "78.6", "2. high": "81.0", "3. low": "78.6", "4. close": "80.8", "5. adjusted close": "39.79264560979489", "6. volume": "6869800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-09": { "1. open": "81.0", "2. high": "81.33", "3. low": "79.5", "4. close": "79.59", "5. adjusted close": "39.19674089212346", "6. volume": "8841900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-06": { "1. open": "81.5", "2. high": "82.75", "3. low": "81.07", "4. close": "82.32", "5. adjusted close": "40.541220131167265", "6. volume": "7594800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-05": { "1. open": "84.9", "2. high": "84.98", "3. low": "82.6", "4. close": "83.06", "5. adjusted close": "40.90565772709856", "6. volume": "6900000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-04": { "1. open": "83.41", "2. high": "84.86", "3. low": "82.82", "4. close": "83.69", "5. adjusted close": "41.2159221668779", "6. volume": "10053500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-03": { "1. open": "86.72", "2. high": "87.03", "3. low": "85.15", "4. close": "85.21", "5. adjusted close": "41.96449668825028", "6. volume": "7027800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-12-02": { "1. open": "88.6", "2. high": "89.46", "3. low": "86.3", "4. close": "87.3", "5. adjusted close": "42.9937866551373", "6. volume": "9694200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-29": { "1. open": "87.71", "2. high": "88.05", "3. low": "86.76", "4. close": "86.92", "5. adjusted close": "42.806643024794205", "6. volume": "2980700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-27": { "1. open": "85.9", "2. high": "88.11", "3. low": "85.85", "4. close": "87.7", "5. adjusted close": "43.190779950235296", "6. volume": "8209800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-26": { "1. open": "86.15", "2. high": "86.15", "3. low": "84.39", "4. close": "85.06", "5. adjusted close": "41.89062420258853", "6. volume": "8560800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-25": { "1. open": "84.63", "2. high": "86.25", "3. low": "83.52", "4. close": "86.2", "5. adjusted close": "42.452055093617815", "6. volume": "8651200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-22": { "1. open": "83.95", "2. high": "85.17", "3. low": "83.8", "4. close": "84.43", "5. adjusted close": "41.580359762809195", "6. volume": "9053300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-21": { "1. open": "82.05", "2. high": "84.92", "3. low": "82.05", "4. close": "84.9", "5. adjusted close": "41.81182688454933", "6. volume": "12737200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-20": { "1. open": "77.95", "2. high": "81.71", "3. low": "77.9", "4. close": "81.61", "5. adjusted close": "40.19155703236833", "6. volume": "9070900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-19": { "1. open": "78.24", "2. high": "79.45", "3. low": "77.84", "4. close": "78.37", "5. adjusted close": "38.59591134207458", "6. volume": "6918400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-18": { "1. open": "80.8", "2. high": "80.99", "3. low": "79.08", "4. close": "79.18", "5. adjusted close": "38.99482276464801", "6. volume": "7321300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-15": { "1. open": "80.38", "2. high": "80.4", "3. low": "79.01", "4. close": "80.01", "5. adjusted close": "39.40358385197635", "6. volume": "11367800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-14": { "1. open": "80.38", "2. high": "80.99", "3. low": "79.4", "4. close": "80.72", "5. adjusted close": "39.75324695077529", "6. volume": "9662800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-13": { "1. open": "79.5", "2. high": "80.33", "3. low": "77.98", "4. close": "79.35", "5. adjusted close": "39.078544915064654", "6. volume": "11984700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-12": { "1. open": "77.5", "2. high": "79.9", "3. low": "77.3", "4. close": "79.15", "5. adjusted close": "38.98004826751566", "6. volume": "9027700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-11": { "1. open": "77.59", "2. high": "78.36", "3. low": "76.7", "4. close": "77.29", "5. adjusted close": "38.06402944530999", "6. volume": "7386400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-08": { "1. open": "78.5", "2. high": "79.29", "3. low": "77.2", "4. close": "77.59", "5. adjusted close": "38.21177441663349", "6. volume": "8119600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-07": { "1. open": "80.0", "2. high": "80.0", "3. low": "78.32", "4. close": "78.95", "5. adjusted close": "38.881551619966665", "6. volume": "11036800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-06": { "1. open": "80.8", "2. high": "81.88", "3. low": "80.05", "4. close": "81.54", "5. adjusted close": "40.15708320572618", "6. volume": "10480800", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" }, "2002-11-05": { "1. open": "81.75", "2. high": "82.01", "3. low": "80.47", "4. close": "81.68", "5. adjusted close": "40.1521674163755", "6. volume": "10466700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-04": { "1. open": "81.99", "2. high": "83.81", "3. low": "81.7", "4. close": "82.5", "5. adjusted close": "40.555262143131465", "6. volume": "12006000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-11-01": { "1. open": "78.9", "2. high": "80.5", "3. low": "78.32", "4. close": "80.4", "5. adjusted close": "39.522946379488126", "6. volume": "9395200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-31": { "1. open": "78.67", "2. high": "79.79", "3. low": "78.5", "4. close": "78.94", "5. adjusted close": "38.80524113428846", "6. volume": "9864300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-30": { "1. open": "77.0", "2. high": "79.4", "3. low": "76.02", "4. close": "78.67", "5. adjusted close": "38.67251482182003", "6. volume": "12865800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-29": { "1. open": "76.56", "2. high": "77.05", "3. low": "74.2", "4. close": "76.74", "5. adjusted close": "37.72376747713829", "6. volume": "11455200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-28": { "1. open": "75.15", "2. high": "77.5", "3. low": "74.56", "4. close": "76.56", "5. adjusted close": "37.635283268826", "6. volume": "12544900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-25": { "1. open": "72.5", "2. high": "74.62", "3. low": "72.16", "4. close": "74.56", "5. adjusted close": "36.652125398689485", "6. volume": "7514200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-24": { "1. open": "75.5", "2. high": "75.55", "3. low": "71.75", "4. close": "72.1", "5. adjusted close": "35.442841218421556", "6. volume": "10524000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-23": { "1. open": "74.4", "2. high": "74.97", "3. low": "72.46", "4. close": "74.6", "5. adjusted close": "36.67178855609221", "6. volume": "12441900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-22": { "1. open": "74.5", "2. high": "75.68", "3. low": "73.62", "4. close": "74.49", "5. adjusted close": "36.6177148732347", "6. volume": "10371500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-21": { "1. open": "73.65", "2. high": "75.9", "3. low": "72.94", "4. close": "75.55", "5. adjusted close": "37.138788544407056", "6. volume": "10875700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-18": { "1. open": "71.73", "2. high": "74.25", "3. low": "70.26", "4. close": "74.25", "5. adjusted close": "36.499735928818325", "6. volume": "12482900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-17": { "1. open": "72.8", "2. high": "73.0", "3. low": "71.23", "4. close": "72.2", "5. adjusted close": "35.491999111928386", "6. volume": "21344600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-16": { "1. open": "66.6", "2. high": "67.0", "3. low": "64.24", "4. close": "64.9", "5. adjusted close": "31.903472885930093", "6. volume": "15900200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-15": { "1. open": "67.75", "2. high": "68.48", "3. low": "66.58", "4. close": "68.48", "5. adjusted close": "33.66332547347446", "6. volume": "14600200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-14": { "1. open": "61.54", "2. high": "63.8", "3. low": "61.54", "4. close": "63.42", "5. adjusted close": "31.175936062029063", "6. volume": "7925300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-11": { "1. open": "62.0", "2. high": "63.92", "3. low": "61.5", "4. close": "63.92", "5. adjusted close": "31.421725529563194", "6. volume": "17853800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-10": { "1. open": "54.65", "2. high": "58.48", "3. low": "54.01", "4. close": "57.58", "5. adjusted close": "28.305115081230422", "6. volume": "12670600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-09": { "1. open": "56.05", "2. high": "56.7", "3. low": "54.81", "4. close": "55.07", "5. adjusted close": "27.07125195420909", "6. volume": "12156000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-08": { "1. open": "57.78", "2. high": "58.09", "3. low": "54.8", "4. close": "57.05", "5. adjusted close": "28.044578245644242", "6. volume": "14744500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-07": { "1. open": "56.6", "2. high": "58.5", "3. low": "56.6", "4. close": "56.86", "5. adjusted close": "27.951178247981275", "6. volume": "9641600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-04": { "1. open": "59.5", "2. high": "59.51", "3. low": "55.77", "4. close": "56.6", "5. adjusted close": "27.82336772486353", "6. volume": "14551900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-03": { "1. open": "60.3", "2. high": "61.16", "3. low": "58.95", "4. close": "60.0", "5. adjusted close": "29.49473610409561", "6. volume": "11001100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-02": { "1. open": "61.18", "2. high": "62.0", "3. low": "58.35", "4. close": "59.63", "5. adjusted close": "29.312851898120357", "6. volume": "10653300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-10-01": { "1. open": "59.2", "2. high": "61.98", "3. low": "58.99", "4. close": "61.17", "5. adjusted close": "30.069883458125478", "6. volume": "11642800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-30": { "1. open": "59.55", "2. high": "59.89", "3. low": "57.99", "4. close": "58.31", "5. adjusted close": "28.663967703830256", "6. volume": "13020100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-27": { "1. open": "61.43", "2. high": "63.49", "3. low": "60.31", "4. close": "60.36", "5. adjusted close": "29.671704520720187", "6. volume": "8793100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-26": { "1. open": "64.2", "2. high": "64.88", "3. low": "61.33", "4. close": "62.02", "5. adjusted close": "30.4877255529335", "6. volume": "12368800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-25": { "1. open": "61.2", "2. high": "63.77", "3. low": "60.99", "4. close": "63.01", "5. adjusted close": "30.974388698651076", "6. volume": "13119200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-24": { "1. open": "61.08", "2. high": "63.3", "3. low": "59.55", "4. close": "59.75", "5. adjusted close": "29.371841370328546", "6. volume": "16710100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-23": { "1. open": "63.75", "2. high": "63.75", "3. low": "62.37", "4. close": "63.37", "5. adjusted close": "31.151357115275648", "6. volume": "8377100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-20": { "1. open": "65.4", "2. high": "65.4", "3. low": "63.9", "4. close": "63.92", "5. adjusted close": "31.421725529563194", "6. volume": "14195200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-19": { "1. open": "64.8", "2. high": "66.48", "3. low": "64.65", "4. close": "64.8", "5. adjusted close": "31.854314992423262", "6. volume": "22034900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-18": { "1. open": "70.65", "2. high": "70.9", "3. low": "68.86", "4. close": "69.55", "5. adjusted close": "34.189314933997494", "6. volume": "12712700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-17": { "1. open": "73.0", "2. high": "73.45", "3. low": "71.35", "4. close": "71.75", "5. adjusted close": "35.27078859114767", "6. volume": "6195100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-16": { "1. open": "72.0", "2. high": "72.72", "3. low": "71.23", "4. close": "72.32", "5. adjusted close": "35.550988584136576", "6. volume": "4595200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-13": { "1. open": "71.5", "2. high": "72.88", "3. low": "71.31", "4. close": "72.5", "5. adjusted close": "35.63947279244886", "6. volume": "5949600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-12": { "1. open": "74.05", "2. high": "74.05", "3. low": "71.64", "4. close": "71.87", "5. adjusted close": "35.32977806335587", "6. volume": "6707400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-11": { "1. open": "76.4", "2. high": "77.5", "3. low": "74.06", "4. close": "74.2", "5. adjusted close": "36.47515698206491", "6. volume": "5394400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-10": { "1. open": "74.6", "2. high": "75.6", "3. low": "73.85", "4. close": "75.6", "5. adjusted close": "37.16336749116047", "6. volume": "5538300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-09": { "1. open": "72.45", "2. high": "74.98", "3. low": "71.85", "4. close": "74.5", "5. adjusted close": "36.62263066258539", "6. volume": "5785000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-06": { "1. open": "73.75", "2. high": "73.99", "3. low": "73.07", "4. close": "73.2", "5. adjusted close": "35.98357804699665", "6. volume": "4586500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-05": { "1. open": "72.74", "2. high": "72.85", "3. low": "71.5", "4. close": "72.18", "5. adjusted close": "35.48216753322703", "6. volume": "6467700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-04": { "1. open": "72.35", "2. high": "73.99", "3. low": "71.6", "4. close": "73.73", "5. adjusted close": "36.24411488258283", "6. volume": "6264600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-09-03": { "1. open": "74.2", "2. high": "75.0", "3. low": "72.3", "4. close": "72.35", "5. adjusted close": "35.565735952188625", "6. volume": "6849400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-30": { "1. open": "75.55", "2. high": "76.35", "3. low": "75.1", "4. close": "75.38", "5. adjusted close": "37.05522012544545", "6. volume": "5002500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-29": { "1. open": "75.6", "2. high": "77.35", "3. low": "75.15", "4. close": "76.62", "5. adjusted close": "37.6647780049301", "6. volume": "5857400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-28": { "1. open": "76.0", "2. high": "77.01", "3. low": "75.67", "4. close": "76.06", "5. adjusted close": "37.38949380129187", "6. volume": "6590300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-27": { "1. open": "80.4", "2. high": "80.44", "3. low": "77.3", "4. close": "77.96", "5. adjusted close": "38.32349377792156", "6. volume": "7087800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-26": { "1. open": "80.4", "2. high": "80.89", "3. low": "77.8", "4. close": "79.42", "5. adjusted close": "39.04119902312123", "6. volume": "6997800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-23": { "1. open": "81.2", "2. high": "81.48", "3. low": "79.35", "4. close": "80.4", "5. adjusted close": "39.522946379488126", "6. volume": "5908900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-22": { "1. open": "80.95", "2. high": "82.45", "3. low": "80.2", "4. close": "81.99", "5. adjusted close": "40.30455688624665", "6. volume": "5446600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-21": { "1. open": "81.9", "2. high": "82.33", "3. low": "79.55", "4. close": "81.0", "5. adjusted close": "39.81789374052908", "6. volume": "7768600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-20": { "1. open": "81.56", "2. high": "82.0", "3. low": "80.18", "4. close": "81.27", "5. adjusted close": "39.95062005299751", "6. volume": "7671000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-19": { "1. open": "79.35", "2. high": "82.85", "3. low": "79.01", "4. close": "82.49", "5. adjusted close": "40.55034635378078", "6. volume": "10803900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-16": { "1. open": "76.5", "2. high": "79.98", "3. low": "75.98", "4. close": "79.35", "5. adjusted close": "39.00678849766645", "6. volume": "11645800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-15": { "1. open": "75.4", "2. high": "76.71", "3. low": "74.6", "4. close": "76.5", "5. adjusted close": "37.60578853272191", "6. volume": "9267300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-14": { "1. open": "71.95", "2. high": "75.02", "3. low": "71.35", "4. close": "74.92", "5. adjusted close": "36.82909381531405", "6. volume": "8353000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-13": { "1. open": "71.55", "2. high": "73.8", "3. low": "71.19", "4. close": "71.9", "5. adjusted close": "35.34452543140791", "6. volume": "8014700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-12": { "1. open": "71.05", "2. high": "72.64", "3. low": "70.61", "4. close": "71.77", "5. adjusted close": "35.28062016984904", "6. volume": "5263300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-09": { "1. open": "70.61", "2. high": "74.3", "3. low": "70.4", "4. close": "71.83", "5. adjusted close": "35.31011490595313", "6. volume": "6940900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-08": { "1. open": "69.2", "2. high": "72.05", "3. low": "68.35", "4. close": "71.61", "5. adjusted close": "35.201967540238115", "6. volume": "8420500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-07": { "1. open": "69.0", "2. high": "69.9", "3. low": "66.8", "4. close": "69.17", "5. adjusted close": "34.00251493867156", "6. volume": "8037300", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" }, "2002-08-06": { "1. open": "67.0", "2. high": "69.42", "3. low": "66.61", "4. close": "67.9", "5. adjusted close": "33.30598332856028", "6. volume": "8370800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-05": { "1. open": "67.94", "2. high": "68.35", "3. low": "65.85", "4. close": "65.99", "5. adjusted close": "32.36909926143877", "6. volume": "7126900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-02": { "1. open": "68.21", "2. high": "68.23", "3. low": "67.12", "4. close": "67.88", "5. adjusted close": "33.29617302419251", "6. volume": "6915000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-08-01": { "1. open": "70.4", "2. high": "70.7", "3. low": "67.22", "4. close": "68.25", "5. adjusted close": "33.47766365499616", "6. volume": "8832000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-31": { "1. open": "70.75", "2. high": "71.6", "3. low": "69.11", "4. close": "70.4", "5. adjusted close": "34.532271374530836", "6. volume": "12718600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-30": { "1. open": "70.5", "2. high": "72.7", "3. low": "70.02", "4. close": "71.79", "5. adjusted close": "35.21408752809047", "6. volume": "10138600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-29": { "1. open": "70.37", "2. high": "71.4", "3. low": "68.0", "4. close": "71.18", "5. adjusted close": "34.91487324487365", "6. volume": "11919300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-26": { "1. open": "68.75", "2. high": "69.47", "3. low": "65.76", "4. close": "66.4", "5. adjusted close": "32.57021050097795", "6. volume": "11576400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-25": { "1. open": "68.9", "2. high": "70.0", "3. low": "67.3", "4. close": "69.35", "5. adjusted close": "34.017230395223194", "6. volume": "10989800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-24": { "1. open": "66.0", "2. high": "70.0", "3. low": "65.7", "4. close": "69.54", "5. adjusted close": "34.11042828671697", "6. volume": "13804500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-23": { "1. open": "68.25", "2. high": "70.0", "3. low": "66.66", "4. close": "67.05", "5. adjusted close": "32.889045392930285", "6. volume": "12766700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-22": { "1. open": "71.25", "2. high": "72.19", "3. low": "68.31", "4. close": "68.5", "5. adjusted close": "33.60029245959321", "6. volume": "14866900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-19": { "1. open": "70.96", "2. high": "72.7", "3. low": "70.0", "4. close": "72.0", "5. adjusted close": "35.31709572395199", "6. volume": "11612900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-18": { "1. open": "70.5", "2. high": "74.2", "3. low": "70.0", "4. close": "72.05", "5. adjusted close": "35.341621484871396", "6. volume": "15310800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-17": { "1. open": "71.0", "2. high": "71.6", "3. low": "69.62", "4. close": "70.69", "5. adjusted close": "34.674520787863415", "6. volume": "11537300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-16": { "1. open": "69.51", "2. high": "71.39", "3. low": "68.48", "4. close": "69.01", "5. adjusted close": "33.850455220971206", "6. volume": "10486800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-15": { "1. open": "68.4", "2. high": "71.0", "3. low": "66.6", "4. close": "71.0", "5. adjusted close": "34.82658050556377", "6. volume": "10420900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-12": { "1. open": "70.0", "2. high": "71.74", "3. low": "68.8", "4. close": "69.21", "5. adjusted close": "33.948558264648845", "6. volume": "8572200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-11": { "1. open": "68.0", "2. high": "69.75", "3. low": "67.55", "4. close": "69.41", "5. adjusted close": "34.04666130832649", "6. volume": "11026400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-10": { "1. open": "70.6", "2. high": "71.25", "3. low": "68.53", "4. close": "68.76", "5. adjusted close": "33.72782641637415", "6. volume": "10073400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-09": { "1. open": "71.4", "2. high": "72.25", "3. low": "69.45", "4. close": "69.67", "5. adjusted close": "34.174195265107436", "6. volume": "11165600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-08": { "1. open": "73.0", "2. high": "73.48", "3. low": "71.03", "4. close": "71.3", "5. adjusted close": "34.973735071080235", "6. volume": "9488100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-05": { "1. open": "72.45", "2. high": "73.9", "3. low": "72.0", "4. close": "73.5", "5. adjusted close": "36.052868551534324", "6. volume": "5243000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-03": { "1. open": "67.95", "2. high": "70.71", "3. low": "67.87", "4. close": "70.51", "5. adjusted close": "34.586228048553544", "6. volume": "8469900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-02": { "1. open": "67.85", "2. high": "69.4", "3. low": "67.7", "4. close": "68.58", "5. adjusted close": "33.63953367706427", "6. volume": "12012900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-07-01": { "1. open": "72.01", "2. high": "72.41", "3. low": "67.16", "4. close": "67.6", "5. adjusted close": "33.15882876304381", "6. volume": "12055900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-28": { "1. open": "71.35", "2. high": "73.62", "3. low": "71.25", "4. close": "72.0", "5. adjusted close": "35.31709572395199", "6. volume": "10945600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-27": { "1. open": "71.2", "2. high": "72.15", "3. low": "69.1", "4. close": "71.9", "5. adjusted close": "35.26804420211317", "6. volume": "10610100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-26": { "1. open": "66.1", "2. high": "70.59", "3. low": "66.1", "4. close": "70.05", "5. adjusted close": "34.36059104809495", "6. volume": "11544000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-25": { "1. open": "70.3", "2. high": "71.45", "3. low": "68.41", "4. close": "68.6", "5. adjusted close": "33.64934398143203", "6. volume": "8554800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-24": { "1. open": "67.25", "2. high": "71.49", "3. low": "67.25", "4. close": "69.7", "5. adjusted close": "34.18891072165908", "6. volume": "14687700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-21": { "1. open": "70.0", "2. high": "70.99", "3. low": "68.19", "4. close": "68.75", "5. adjusted close": "33.72292126419027", "6. volume": "15542600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-20": { "1. open": "74.0", "2. high": "74.09", "3. low": "71.43", "4. close": "71.58", "5. adjusted close": "35.11107933222893", "6. volume": "11116900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-19": { "1. open": "74.2", "2. high": "75.2", "3. low": "73.25", "4. close": "73.35", "5. adjusted close": "35.97929126877609", "6. volume": "9455400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-18": { "1. open": "75.6", "2. high": "76.9", "3. low": "75.47", "4. close": "75.94", "5. adjusted close": "37.24972568440158", "6. volume": "7242000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-17": { "1. open": "76.18", "2. high": "77.75", "3. low": "75.16", "4. close": "77.14", "5. adjusted close": "37.838343946467454", "6. volume": "7775800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-14": { "1. open": "74.2", "2. high": "76.77", "3. low": "73.25", "4. close": "76.17", "5. adjusted close": "37.36254418463088", "6. volume": "8592000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-13": { "1. open": "75.45", "2. high": "77.4", "3. low": "75.3", "4. close": "75.6", "5. adjusted close": "37.08295051014959", "6. volume": "8909600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-12": { "1. open": "75.4", "2. high": "75.95", "3. low": "73.25", "4. close": "74.65", "5. adjusted close": "36.61696105268078", "6. volume": "13296100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-11": { "1. open": "77.85", "2. high": "78.25", "3. low": "75.2", "4. close": "75.49", "5. adjusted close": "37.02899383612688", "6. volume": "7953400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-10": { "1. open": "77.75", "2. high": "78.8", "3. low": "76.6", "4. close": "76.8", "5. adjusted close": "37.67156877221545", "6. volume": "7075800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-07": { "1. open": "78.48", "2. high": "78.85", "3. low": "77.0", "4. close": "78.3", "5. adjusted close": "38.40734159979779", "6. volume": "9309400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-06": { "1. open": "80.55", "2. high": "80.95", "3. low": "78.89", "4. close": "79.66", "5. adjusted close": "39.07444229680577", "6. volume": "5540600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-05": { "1. open": "79.65", "2. high": "80.71", "3. low": "79.11", "4. close": "80.55", "5. adjusted close": "39.51100084117129", "6. volume": "7172100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-04": { "1. open": "78.11", "2. high": "79.65", "3. low": "77.6", "4. close": "79.31", "5. adjusted close": "38.902761970369895", "6. volume": "7273200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-06-03": { "1. open": "80.75", "2. high": "80.91", "3. low": "78.0", "4. close": "78.11", "5. adjusted close": "38.31414370830402", "6. volume": "8383600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-31": { "1. open": "82.05", "2. high": "82.05", "3. low": "80.4", "4. close": "80.45", "5. adjusted close": "39.46194931933247", "6. volume": "5126200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-30": { "1. open": "80.6", "2. high": "82.25", "3. low": "80.22", "4. close": "82.25", "5. adjusted close": "40.344876712431265", "6. volume": "7374100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-29": { "1. open": "81.5", "2. high": "82.0", "3. low": "81.0", "4. close": "81.6", "5. adjusted close": "40.026041820478916", "6. volume": "4519500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-28": { "1. open": "82.8", "2. high": "83.11", "3. low": "81.69", "4. close": "82.08", "5. adjusted close": "40.26148912530527", "6. volume": "4552100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-24": { "1. open": "83.65", "2. high": "83.75", "3. low": "82.62", "4. close": "83.1", "5. adjusted close": "40.761814648061254", "6. volume": "4122000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-23": { "1. open": "84.25", "2. high": "85.05", "3. low": "82.52", "4. close": "84.35", "5. adjusted close": "41.37495867104653", "6. volume": "6865600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-22": { "1. open": "83.76", "2. high": "84.39", "3. low": "82.74", "4. close": "84.0", "5. adjusted close": "41.20327834461065", "6. volume": "5040700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-21": { "1. open": "84.41", "2. high": "85.0", "3. low": "83.3", "4. close": "83.45", "5. adjusted close": "40.93349497449713", "6. volume": "4454000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-20": { "1. open": "85.45", "2. high": "85.46", "3. low": "83.93", "4. close": "84.45", "5. adjusted close": "41.424010192885355", "6. volume": "4530300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-17": { "1. open": "86.25", "2. high": "86.4", "3. low": "85.0", "4. close": "85.69", "5. adjusted close": "42.03224906368675", "6. volume": "5874800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-16": { "1. open": "84.2", "2. high": "86.0", "3. low": "83.4", "4. close": "85.45", "5. adjusted close": "41.91452541127358", "6. volume": "6768300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-15": { "1. open": "84.6", "2. high": "86.49", "3. low": "84.05", "4. close": "84.5", "5. adjusted close": "41.448535953804765", "6. volume": "8552300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-14": { "1. open": "84.5", "2. high": "85.48", "3. low": "82.19", "4. close": "85.48", "5. adjusted close": "41.92924086782522", "6. volume": "9624700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-13": { "1. open": "80.25", "2. high": "82.29", "3. low": "79.5", "4. close": "82.19", "5. adjusted close": "40.31544579932797", "6. volume": "6527600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-10": { "1. open": "79.95", "2. high": "80.5", "3. low": "79.25", "4. close": "79.68", "5. adjusted close": "39.08425260117354", "6. volume": "7386300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-09": { "1. open": "81.9", "2. high": "83.0", "3. low": "79.0", "4. close": "79.93", "5. adjusted close": "39.206881405770595", "6. volume": "10130100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-08": { "1. open": "78.2", "2. high": "82.8", "3. low": "78.2", "4. close": "82.45", "5. adjusted close": "40.44297975610891", "6. volume": "12779700", "7. dividend amount": "0.1500", "8. split coefficient": "1.0" }, "2002-05-07": { "1. open": "76.89", "2. high": "77.5", "3. low": "75.92", "4. close": "76.5", "5. adjusted close": "37.456270597364785", "6. volume": "17418700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-06": { "1. open": "81.7", "2. high": "81.87", "3. low": "76.0", "4. close": "76.0", "5. adjusted close": "37.211458371238216", "6. volume": "13648400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-03": { "1. open": "83.1", "2. high": "83.5", "3. low": "81.11", "4. close": "81.78", "5. adjusted close": "40.04148770526134", "6. volume": "8656300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-02": { "1. open": "83.75", "2. high": "84.8", "3. low": "83.13", "4. close": "83.86", "5. adjusted close": "41.059906565947855", "6. volume": "6582900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-05-01": { "1. open": "83.85", "2. high": "84.65", "3. low": "81.67", "4. close": "84.3", "5. adjusted close": "41.275341324939234", "6. volume": "12203800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-30": { "1. open": "83.91", "2. high": "85.23", "3. low": "83.53", "4. close": "83.76", "5. adjusted close": "41.01094412072254", "6. volume": "8883900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-29": { "1. open": "84.71", "2. high": "85.1", "3. low": "83.55", "4. close": "83.89", "5. adjusted close": "41.07459529951545", "6. volume": "6535600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-26": { "1. open": "86.7", "2. high": "86.96", "3. low": "84.7", "4. close": "84.71", "5. adjusted close": "41.47608735036302", "6. volume": "6684200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-25": { "1. open": "86.05", "2. high": "86.92", "3. low": "85.77", "4. close": "86.71", "5. adjusted close": "42.45533625486929", "6. volume": "6870000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-24": { "1. open": "88.2", "2. high": "88.25", "3. low": "86.27", "4. close": "86.5", "5. adjusted close": "42.35251511989613", "6. volume": "6520500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-23": { "1. open": "88.35", "2. high": "89.08", "3. low": "87.24", "4. close": "87.33", "5. adjusted close": "42.75890341526623", "6. volume": "5144100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-22": { "1. open": "88.95", "2. high": "88.95", "3. low": "87.36", "4. close": "87.93", "5. adjusted close": "43.052678086618116", "6. volume": "6757700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-19": { "1. open": "89.9", "2. high": "90.03", "3. low": "87.6", "4. close": "89.0", "5. adjusted close": "43.576576250528966", "6. volume": "9273200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-18": { "1. open": "86.97", "2. high": "89.1", "3. low": "86.9", "4. close": "88.95", "5. adjusted close": "43.55209502791631", "6. volume": "14763500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-17": { "1. open": "87.05", "2. high": "87.2", "3. low": "84.0", "4. close": "84.81", "5. adjusted close": "41.52504979558834", "6. volume": "11019500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-16": { "1. open": "86.35", "2. high": "86.85", "3. low": "85.58", "4. close": "86.2", "5. adjusted close": "42.20562778422019", "6. volume": "7933100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-15": { "1. open": "86.5", "2. high": "86.6", "3. low": "84.7", "4. close": "85.35", "5. adjusted close": "41.78944699980502", "6. volume": "8871600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-12": { "1. open": "87.56", "2. high": "87.96", "3. low": "84.4", "4. close": "85.6", "5. adjusted close": "41.91185311286831", "6. volume": "15819300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-11": { "1. open": "88.05", "2. high": "88.51", "3. low": "83.34", "4. close": "84.19", "5. adjusted close": "41.22148263519139", "6. volume": "23343700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-10": { "1. open": "88.45", "2. high": "89.95", "3. low": "88.2", "4. close": "89.01", "5. adjusted close": "43.5814724950515", "6. volume": "13143900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-09": { "1. open": "88.5", "2. high": "88.52", "3. low": "87.1", "4. close": "87.74", "5. adjusted close": "42.959649440690015", "6. volume": "17383600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-08": { "1. open": "87.5", "2. high": "88.59", "3. low": "85.35", "4. close": "87.41", "5. adjusted close": "42.798073371446485", "6. volume": "41207300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-05": { "1. open": "100.84", "2. high": "101.25", "3. low": "97.25", "4. close": "97.25", "5. adjusted close": "47.61597798161733", "6. volume": "9801800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-04": { "1. open": "99.96", "2. high": "101.14", "3. low": "99.5", "4. close": "100.84", "5. adjusted close": "49.37372976520608", "6. volume": "5928500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-03": { "1. open": "101.4", "2. high": "101.5", "3. low": "98.9", "4. close": "99.96", "5. adjusted close": "48.942860247223315", "6. volume": "7649100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-02": { "1. open": "102.0", "2. high": "102.01", "3. low": "100.51", "4. close": "100.95", "5. adjusted close": "49.42758845495393", "6. volume": "7382200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-04-01": { "1. open": "104.0", "2. high": "104.0", "3. low": "102.4", "4. close": "102.86", "5. adjusted close": "50.36277115875741", "6. volume": "5587000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-28": { "1. open": "103.55", "2. high": "105.14", "3. low": "103.39", "4. close": "104.0", "5. adjusted close": "50.92094303432599", "6. volume": "5347500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-27": { "1. open": "103.75", "2. high": "103.79", "3. low": "102.5", "4. close": "103.39", "5. adjusted close": "50.62227211845157", "6. volume": "5602400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-26": { "1. open": "103.57", "2. high": "105.7", "3. low": "102.3", "4. close": "102.9", "5. adjusted close": "50.38235613684754", "6. volume": "8144000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-25": { "1. open": "105.8", "2. high": "106.66", "3. low": "103.5", "4. close": "103.56", "5. adjusted close": "50.70550827533461", "6. volume": "6277900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-22": { "1. open": "106.5", "2. high": "106.7", "3. low": "105.07", "4. close": "105.6", "5. adjusted close": "51.704342157930995", "6. volume": "5507900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-21": { "1. open": "105.7", "2. high": "106.78", "3. low": "104.7", "4. close": "106.78", "5. adjusted close": "52.2820990115897", "6. volume": "5113100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-20": { "1. open": "106.9", "2. high": "106.9", "3. low": "105.49", "4. close": "105.5", "5. adjusted close": "51.65537971270569", "6. volume": "4844100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-19": { "1. open": "106.85", "2. high": "108.05", "3. low": "106.49", "4. close": "107.49", "5. adjusted close": "52.62973237268942", "6. volume": "4614800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-18": { "1. open": "107.1", "2. high": "108.64", "3. low": "106.23", "4. close": "106.35", "5. adjusted close": "52.07156049712085", "6. volume": "5301200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-15": { "1. open": "106.55", "2. high": "107.45", "3. low": "105.59", "4. close": "106.79", "5. adjusted close": "52.286995256112235", "6. volume": "10864100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-14": { "1. open": "107.02", "2. high": "107.95", "3. low": "106.59", "4. close": "106.6", "5. adjusted close": "52.193966610184134", "6. volume": "5335500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-13": { "1. open": "108.3", "2. high": "108.65", "3. low": "106.7", "4. close": "107.18", "5. adjusted close": "52.477948792490956", "6. volume": "6409200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-12": { "1. open": "105.52", "2. high": "108.85", "3. low": "105.51", "4. close": "108.5", "5. adjusted close": "53.12425306946509", "6. volume": "11059300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-11": { "1. open": "104.35", "2. high": "105.97", "3. low": "103.6", "4. close": "105.24", "5. adjusted close": "51.52807735511987", "6. volume": "8639100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-08": { "1. open": "104.82", "2. high": "107.34", "3. low": "104.82", "4. close": "105.09", "5. adjusted close": "51.454633687281905", "6. volume": "10726400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-07": { "1. open": "107.3", "2. high": "107.5", "3. low": "103.24", "4. close": "103.71", "5. adjusted close": "50.77895194317257", "6. volume": "10971900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-06": { "1. open": "105.15", "2. high": "107.09", "3. low": "104.75", "4. close": "106.3", "5. adjusted close": "52.04707927450819", "6. volume": "7687400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-05": { "1. open": "104.25", "2. high": "106.5", "3. low": "104.16", "4. close": "105.67", "5. adjusted close": "51.73861586958872", "6. volume": "7562100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-04": { "1. open": "103.35", "2. high": "106.53", "3. low": "103.13", "4. close": "105.9", "5. adjusted close": "51.851229493606944", "6. volume": "10767700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-03-01": { "1. open": "98.6", "2. high": "103.1", "3. low": "98.5", "4. close": "103.02", "5. adjusted close": "50.44111107111791", "6. volume": "10492900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-28": { "1. open": "98.49", "2. high": "99.6", "3. low": "97.82", "4. close": "98.12", "5. adjusted close": "48.04195125507756", "6. volume": "7939000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-27": { "1. open": "98.1", "2. high": "100.31", "3. low": "96.7", "4. close": "97.83", "5. adjusted close": "47.89996016392414", "6. volume": "11978700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-26": { "1. open": "99.0", "2. high": "99.19", "3. low": "95.99", "4. close": "97.15", "5. adjusted close": "47.56701553639201", "6. volume": "11634500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-25": { "1. open": "98.45", "2. high": "99.25", "3. low": "97.12", "4. close": "98.3", "5. adjusted close": "48.130083656483116", "6. volume": "9902800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-22": { "1. open": "96.38", "2. high": "99.2", "3. low": "95.76", "4. close": "98.45", "5. adjusted close": "48.20352732432109", "6. volume": "10471600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-21": { "1. open": "98.75", "2. high": "99.7", "3. low": "96.01", "4. close": "96.38", "5. adjusted close": "47.1900047081571", "6. volume": "10131700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-20": { "1. open": "99.54", "2. high": "100.0", "3. low": "97.0", "4. close": "99.31", "5. adjusted close": "48.62460435325878", "6. volume": "14525200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-19": { "1. open": "101.5", "2. high": "101.8", "3. low": "98.86", "4. close": "101.3", "5. adjusted close": "49.59895701324252", "6. volume": "13395900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-15": { "1. open": "104.8", "2. high": "104.8", "3. low": "101.7", "4. close": "102.89", "5. adjusted close": "50.37745989232501", "6. volume": "18204600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-14": { "1. open": "109.0", "2. high": "109.15", "3. low": "107.2", "4. close": "107.89", "5. adjusted close": "52.82558215359068", "6. volume": "5816300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-13": { "1. open": "106.7", "2. high": "108.48", "3. low": "106.12", "4. close": "108.07", "5. adjusted close": "52.91371455499624", "6. volume": "5086900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-12": { "1. open": "106.75", "2. high": "107.89", "3. low": "106.06", "4. close": "106.57", "5. adjusted close": "52.17927787661654", "6. volume": "4559800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-11": { "1. open": "105.0", "2. high": "107.69", "3. low": "104.51", "4. close": "107.38", "5. adjusted close": "52.57587368294158", "6. volume": "6271900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-08": { "1. open": "103.0", "2. high": "105.72", "3. low": "102.61", "4. close": "104.99", "5. adjusted close": "51.405671242056584", "6. volume": "8339400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-07": { "1. open": "106.64", "2. high": "107.0", "3. low": "103.86", "4. close": "103.91", "5. adjusted close": "50.8768768336232", "6. volume": "7253800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-06": { "1. open": "106.7", "2. high": "107.82", "3. low": "105.33", "4. close": "106.63", "5. adjusted close": "52.20865534375172", "6. volume": "6669800", "7. dividend amount": "0.1400", "8. split coefficient": "1.0" }, "2002-02-05": { "1. open": "106.25", "2. high": "108.5", "3. low": "106.0", "4. close": "106.3", "5. adjusted close": "51.97883359596148", "6. volume": "6737700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-04": { "1. open": "108.0", "2. high": "108.0", "3. low": "105.99", "4. close": "106.8", "5. adjusted close": "52.22332481701493", "6. volume": "6601900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-02-01": { "1. open": "107.64", "2. high": "109.3", "3. low": "106.64", "4. close": "108.0", "5. adjusted close": "52.81010374754318", "6. volume": "6799500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-31": { "1. open": "106.4", "2. high": "107.98", "3. low": "104.46", "4. close": "107.89", "5. adjusted close": "52.75631567891143", "6. volume": "9877000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-30": { "1. open": "104.25", "2. high": "105.75", "3. low": "101.0", "4. close": "105.55", "5. adjusted close": "51.61209676438133", "6. volume": "17713300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-29": { "1. open": "108.15", "2. high": "108.56", "3. low": "102.41", "4. close": "103.0", "5. adjusted close": "50.365191537008776", "6. volume": "14509400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-28": { "1. open": "109.5", "2. high": "110.21", "3. low": "107.06", "4. close": "108.15", "5. adjusted close": "52.883451113859216", "6. volume": "7092900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-25": { "1. open": "108.5", "2. high": "110.69", "3. low": "108.1", "4. close": "109.28", "5. adjusted close": "53.43600127343999", "6. volume": "6761800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-24": { "1. open": "108.8", "2. high": "109.73", "3. low": "107.07", "4. close": "108.72", "5. adjusted close": "53.16217110586014", "6. volume": "8581500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-23": { "1. open": "110.8", "2. high": "111.25", "3. low": "107.0", "4. close": "107.9", "5. adjusted close": "52.7612055033325", "6. volume": "12556700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-22": { "1. open": "114.25", "2. high": "114.26", "3. low": "110.33", "4. close": "110.5", "5. adjusted close": "54.03255985281039", "6. volume": "10130400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-18": { "1. open": "114.25", "2. high": "114.9", "3. low": "112.81", "4. close": "114.25", "5. adjusted close": "55.86624401071119", "6. volume": "18440200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-17": { "1. open": "119.85", "2. high": "120.55", "3. low": "117.26", "4. close": "119.9", "5. adjusted close": "58.628994808615076", "6. volume": "11153700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-16": { "1. open": "118.0", "2. high": "118.75", "3. low": "117.25", "4. close": "117.4", "5. adjusted close": "57.40653870334787", "6. volume": "5366300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-15": { "1. open": "118.05", "2. high": "119.7", "3. low": "117.72", "4. close": "118.85", "5. adjusted close": "58.11556324440284", "6. volume": "5647900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-14": { "1. open": "120.0", "2. high": "120.09", "3. low": "117.1", "4. close": "118.05", "5. adjusted close": "57.72437729071734", "6. volume": "10026700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-11": { "1. open": "121.5", "2. high": "122.18", "3. low": "120.28", "4. close": "120.31", "5. adjusted close": "58.82947760987889", "6. volume": "4797800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-10": { "1. open": "123.75", "2. high": "124.0", "3. low": "121.42", "4. close": "122.14", "5. adjusted close": "59.724315478934486", "6. volume": "8926300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-09": { "1. open": "124.7", "2. high": "126.39", "3. low": "124.15", "4. close": "124.49", "5. adjusted close": "60.873424217885656", "6. volume": "6839900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-08": { "1. open": "124.25", "2. high": "125.2", "3. low": "123.73", "4. close": "124.7", "5. adjusted close": "60.97611053072811", "6. volume": "5311800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-07": { "1. open": "125.0", "2. high": "126.19", "3. low": "123.7", "4. close": "124.05", "5. adjusted close": "60.65827194335863", "6. volume": "5939600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-04": { "1. open": "124.05", "2. high": "125.6", "3. low": "123.98", "4. close": "125.6", "5. adjusted close": "61.41619472862429", "6. volume": "8405200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-03": { "1. open": "121.5", "2. high": "124.22", "3. low": "120.25", "4. close": "123.66", "5. adjusted close": "60.467568790936944", "6. volume": "8621700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2002-01-02": { "1. open": "120.6", "2. high": "121.5", "3. low": "119.8", "4. close": "121.5", "5. adjusted close": "59.411366715986084", "6. volume": "6862800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-31": { "1. open": "122.75", "2. high": "123.24", "3. low": "120.95", "4. close": "120.96", "5. adjusted close": "59.147316197248365", "6. volume": "3512700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-28": { "1. open": "123.5", "2. high": "123.88", "3. low": "122.35", "4. close": "122.9", "5. adjusted close": "60.09594213493572", "6. volume": "4213900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-27": { "1. open": "122.75", "2. high": "123.93", "3. low": "122.64", "4. close": "123.5", "5. adjusted close": "60.389331600199846", "6. volume": "3826200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-26": { "1. open": "122.0", "2. high": "123.7", "3. low": "121.81", "4. close": "122.4", "5. adjusted close": "59.85145091388228", "6. volume": "3755700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-24": { "1. open": "122.05", "2. high": "122.48", "3. low": "121.1", "4. close": "121.45", "5. adjusted close": "59.38691759388074", "6. volume": "1654400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-21": { "1. open": "122.7", "2. high": "123.5", "3. low": "121.71", "4. close": "122.0", "5. adjusted close": "59.65585793703952", "6. volume": "8659100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-20": { "1. open": "123.89", "2. high": "124.0", "3. low": "122.15", "4. close": "122.7", "5. adjusted close": "59.99814564651434", "6. volume": "6344800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-19": { "1. open": "121.9", "2. high": "124.7", "3. low": "121.01", "4. close": "123.89", "5. adjusted close": "60.58003475262153", "6. volume": "8053900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-18": { "1. open": "121.51", "2. high": "122.97", "3. low": "121.35", "4. close": "122.2", "5. adjusted close": "59.7536544254609", "6. volume": "5596200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-17": { "1. open": "120.15", "2. high": "122.14", "3. low": "120.15", "4. close": "121.34", "5. adjusted close": "59.333129525248985", "6. volume": "6205100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-14": { "1. open": "120.8", "2. high": "121.48", "3. low": "119.41", "4. close": "121.1", "5. adjusted close": "59.21577373914333", "6. volume": "7036000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-13": { "1. open": "121.55", "2. high": "122.3", "3. low": "120.12", "4. close": "120.25", "5. adjusted close": "58.80013866335248", "6. volume": "8061000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-12": { "1. open": "121.12", "2. high": "123.21", "3. low": "120.06", "4. close": "123.2", "5. adjusted close": "60.24263686756778", "6. volume": "7977900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-11": { "1. open": "120.4", "2. high": "122.74", "3. low": "119.8", "4. close": "121.5", "5. adjusted close": "59.411366715986084", "6. volume": "7793200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-10": { "1. open": "120.0", "2. high": "121.0", "3. low": "119.41", "4. close": "119.66", "5. adjusted close": "58.51163902250942", "6. volume": "5570900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-07": { "1. open": "119.5", "2. high": "121.0", "3. low": "118.75", "4. close": "120.4", "5. adjusted close": "58.87348602966851", "6. volume": "6889200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-06": { "1. open": "120.5", "2. high": "121.7", "3. low": "119.8", "4. close": "120.14", "5. adjusted close": "58.746350594720724", "6. volume": "11225700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-05": { "1. open": "116.85", "2. high": "121.98", "3. low": "116.65", "4. close": "121.4", "5. adjusted close": "59.362468471775394", "6. volume": "14646200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-04": { "1. open": "114.3", "2. high": "116.72", "3. low": "113.38", "4. close": "116.64", "5. adjusted close": "57.03491204734664", "6. volume": "6585900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-12-03": { "1. open": "114.8", "2. high": "114.85", "3. low": "113.21", "4. close": "114.13", "5. adjusted close": "55.80756611765837", "6. volume": "5785800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-30": { "1. open": "114.43", "2. high": "115.94", "3. low": "113.8", "4. close": "115.59", "5. adjusted close": "56.52148048313442", "6. volume": "5597800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-29": { "1. open": "112.9", "2. high": "114.55", "3. low": "111.81", "4. close": "114.43", "5. adjusted close": "55.95426085029043", "6. volume": "6128700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-28": { "1. open": "114.1", "2. high": "114.38", "3. low": "112.1", "4. close": "112.15", "5. adjusted close": "54.83938088228675", "6. volume": "6161200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-27": { "1. open": "116.25", "2. high": "116.3", "3. low": "114.07", "4. close": "114.2", "5. adjusted close": "55.84179488860585", "6. volume": "6894100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-26": { "1. open": "115.9", "2. high": "116.4", "3. low": "115.2", "4. close": "116.33", "5. adjusted close": "56.8833274902935", "6. volume": "4854300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-23": { "1. open": "114.29", "2. high": "115.37", "3. low": "113.72", "4. close": "115.35", "5. adjusted close": "56.404124697028756", "6. volume": "1714000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-21": { "1. open": "114.95", "2. high": "115.25", "3. low": "113.05", "4. close": "114.34", "5. adjusted close": "55.91025243050081", "6. volume": "4184700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-20": { "1. open": "114.35", "2. high": "116.8", "3. low": "114.25", "4. close": "115.44", "5. adjusted close": "56.44813311681838", "6. volume": "6452200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-19": { "1. open": "114.7", "2. high": "115.8", "3. low": "113.77", "4. close": "115.0", "5. adjusted close": "56.232980842291354", "6. volume": "4931300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-16": { "1. open": "115.0", "2. high": "115.0", "3. low": "112.55", "4. close": "114.5", "5. adjusted close": "55.98848962123791", "6. volume": "6661500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-15": { "1. open": "114.1", "2. high": "116.33", "3. low": "113.84", "4. close": "114.75", "5. adjusted close": "56.110735231764636", "6. volume": "7013800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-14": { "1. open": "116.7", "2. high": "116.85", "3. low": "113.33", "4. close": "114.35", "5. adjusted close": "55.915142254921875", "6. volume": "8091700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-13": { "1. open": "115.7", "2. high": "117.0", "3. low": "115.7", "4. close": "116.7", "5. adjusted close": "57.06425099387305", "6. volume": "9216700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-12": { "1. open": "113.0", "2. high": "114.9", "3. low": "112.05", "4. close": "114.86", "5. adjusted close": "56.16452330039639", "6. volume": "5608400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-09": { "1. open": "113.1", "2. high": "114.9", "3. low": "113.1", "4. close": "114.08", "5. adjusted close": "55.78311699555302", "6. volume": "5045900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-08": { "1. open": "113.96", "2. high": "115.56", "3. low": "113.61", "4. close": "113.81", "5. adjusted close": "55.65109173618416", "6. volume": "7991200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-07": { "1. open": "113.05", "2. high": "115.2", "3. low": "113.03", "4. close": "113.85", "5. adjusted close": "55.67065103386844", "6. volume": "10129700", "7. dividend amount": "0.1400", "8. split coefficient": "1.0" }, "2001-11-06": { "1. open": "109.6", "2. high": "114.8", "3. low": "109.0", "4. close": "113.61", "5. adjusted close": "55.48506591769272", "6. volume": "8509700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-05": { "1. open": "109.95", "2. high": "110.59", "3. low": "109.08", "4. close": "109.97", "5. adjusted close": "53.70735585748322", "6. volume": "5708500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-02": { "1. open": "109.15", "2. high": "110.3", "3. low": "108.77", "4. close": "109.5", "5. adjusted close": "53.47781637168694", "6. volume": "6216900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-11-01": { "1. open": "107.25", "2. high": "110.17", "3. low": "106.9", "4. close": "109.89", "5. adjusted close": "53.668285306709386", "6. volume": "8024000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-31": { "1. open": "109.6", "2. high": "111.12", "3. low": "108.07", "4. close": "108.07", "5. adjusted close": "52.779430276604636", "6. volume": "7177700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-30": { "1. open": "107.8", "2. high": "109.75", "3. low": "107.76", "4. close": "108.65", "5. adjusted close": "53.062691769714945", "6. volume": "8625100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-29": { "1. open": "110.5", "2. high": "110.7", "3. low": "108.62", "4. close": "108.62", "5. adjusted close": "53.04804031317475", "6. volume": "7072800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-26": { "1. open": "110.0", "2. high": "112.1", "3. low": "109.62", "4. close": "111.16", "5. adjusted close": "54.28853030024402", "6. volume": "10142500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-25": { "1. open": "108.05", "2. high": "110.85", "3. low": "106.75", "4. close": "110.66", "5. adjusted close": "54.044339357907546", "6. volume": "9683400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-24": { "1. open": "106.5", "2. high": "108.75", "3. low": "106.09", "4. close": "108.57", "5. adjusted close": "53.0236212189411", "6. volume": "8293200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-23": { "1. open": "105.75", "2. high": "106.69", "3. low": "104.55", "4. close": "105.81", "5. adjusted close": "51.67568721724379", "6. volume": "7429300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-22": { "1. open": "102.65", "2. high": "105.78", "3. low": "101.9", "4. close": "105.25", "5. adjusted close": "51.402193361826946", "6. volume": "7623900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-19": { "1. open": "101.65", "2. high": "102.74", "3. low": "100.07", "4. close": "102.65", "5. adjusted close": "50.13240046167731", "6. volume": "11771900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-18": { "1. open": "103.05", "2. high": "103.75", "3. low": "100.78", "4. close": "101.26", "5. adjusted close": "49.453549641981915", "6. volume": "10694900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-17": { "1. open": "106.3", "2. high": "106.7", "3. low": "102.9", "4. close": "102.9", "5. adjusted close": "50.254495932845536", "6. volume": "18920500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-16": { "1. open": "101.87", "2. high": "103.0", "3. low": "99.66", "4. close": "101.85", "5. adjusted close": "49.741694953938946", "6. volume": "11946000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-15": { "1. open": "99.85", "2. high": "102.76", "3. low": "99.85", "4. close": "102.0", "5. adjusted close": "49.81495223663989", "6. volume": "10204200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-12": { "1. open": "98.7", "2. high": "101.0", "3. low": "98.0", "4. close": "100.84", "5. adjusted close": "49.24842925041928", "6. volume": "11501200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-11": { "1. open": "97.7", "2. high": "99.4", "3. low": "96.5", "4. close": "99.4", "5. adjusted close": "48.54515933649025", "6. volume": "11501600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-10": { "1. open": "95.0", "2. high": "97.3", "3. low": "94.9", "4. close": "97.25", "5. adjusted close": "47.49513828444343", "6. volume": "10636900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-09": { "1. open": "98.5", "2. high": "98.5", "3. low": "96.76", "4. close": "97.14", "5. adjusted close": "47.4414162771294", "6. volume": "7525300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-08": { "1. open": "98.03", "2. high": "99.0", "3. low": "96.75", "4. close": "98.5", "5. adjusted close": "48.1056156402846", "6. volume": "7093400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-05": { "1. open": "96.65", "2. high": "98.45", "3. low": "95.37", "4. close": "98.02", "5. adjusted close": "47.87119233564159", "6. volume": "9708200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-04": { "1. open": "97.15", "2. high": "98.88", "3. low": "96.8", "4. close": "97.31", "5. adjusted close": "47.5244411975238", "6. volume": "9785100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-03": { "1. open": "92.9", "2. high": "97.62", "3. low": "92.4", "4. close": "96.95", "5. adjusted close": "47.34862371904154", "6. volume": "11117000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-02": { "1. open": "92.3", "2. high": "93.9", "3. low": "92.1", "4. close": "93.77", "5. adjusted close": "45.79556932578159", "6. volume": "7221200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-10-01": { "1. open": "91.72", "2. high": "93.48", "3. low": "91.34", "4. close": "92.71", "5. adjusted close": "45.277884528028274", "6. volume": "8676200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-28": { "1. open": "90.2", "2. high": "92.71", "3. low": "89.9", "4. close": "91.72", "5. adjusted close": "44.79438646220206", "6. volume": "11077200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-27": { "1. open": "91.3", "2. high": "91.5", "3. low": "87.49", "4. close": "90.0", "5. adjusted close": "43.954369620564606", "6. volume": "13172300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-26": { "1. open": "94.45", "2. high": "94.45", "3. low": "90.3", "4. close": "91.3", "5. adjusted close": "44.58926607063943", "6. volume": "13783100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-25": { "1. open": "94.1", "2. high": "96.0", "3. low": "93.41", "4. close": "94.45", "5. adjusted close": "46.127669007359195", "6. volume": "12575100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-24": { "1. open": "91.8", "2. high": "95.54", "3. low": "91.8", "4. close": "94.8", "5. adjusted close": "46.29860266699472", "6. volume": "11201800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-21": { "1. open": "90.6", "2. high": "93.5", "3. low": "89.5", "4. close": "90.5", "5. adjusted close": "44.19856056290108", "6. volume": "18364700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-20": { "1. open": "94.1", "2. high": "95.75", "3. low": "92.85", "4. close": "93.4", "5. adjusted close": "45.614868028452605", "6. volume": "15182900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-19": { "1. open": "96.4", "2. high": "96.85", "3. low": "92.45", "4. close": "96.0", "5. adjusted close": "46.88466092860225", "6. volume": "14883500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-18": { "1. open": "94.0", "2. high": "96.75", "3. low": "93.68", "4. close": "96.4", "5. adjusted close": "47.08001368247143", "6. volume": "12305000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-17": { "1. open": "93.9", "2. high": "95.86", "3. low": "92.55", "4. close": "93.34", "5. adjusted close": "45.58556511537223", "6. volume": "15132800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-10": { "1. open": "96.0", "2. high": "97.4", "3. low": "95.59", "4. close": "96.47", "5. adjusted close": "47.11420041439853", "6. volume": "10311500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-07": { "1. open": "97.9", "2. high": "98.15", "3. low": "96.0", "4. close": "96.59", "5. adjusted close": "47.17280624055928", "6. volume": "10507000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-06": { "1. open": "100.68", "2. high": "100.68", "3. low": "97.65", "4. close": "98.0", "5. adjusted close": "47.86142469794813", "6. volume": "9043100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-05": { "1. open": "101.5", "2. high": "102.83", "3. low": "99.61", "4. close": "100.35", "5. adjusted close": "49.00912212692953", "6. volume": "11880700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-09-04": { "1. open": "100.15", "2. high": "103.13", "3. low": "99.29", "4. close": "101.49", "5. adjusted close": "49.56587747545669", "6. volume": "9891800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-31": { "1. open": "101.0", "2. high": "101.36", "3. low": "99.24", "4. close": "99.95", "5. adjusted close": "48.81376937306037", "6. volume": "8126600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-30": { "1. open": "102.75", "2. high": "103.4", "3. low": "98.86", "4. close": "100.36", "5. adjusted close": "49.01400594577627", "6. volume": "15015500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-29": { "1. open": "105.75", "2. high": "105.9", "3. low": "103.82", "4. close": "104.13", "5. adjusted close": "50.85520565099325", "6. volume": "4840300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-28": { "1. open": "106.9", "2. high": "107.17", "3. low": "104.87", "4. close": "104.95", "5. adjusted close": "51.255678796425066", "6. volume": "5808100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-27": { "1. open": "106.99", "2. high": "108.2", "3. low": "106.64", "4. close": "106.86", "5. adjusted close": "52.18848819615038", "6. volume": "4540900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-24": { "1. open": "103.95", "2. high": "107.8", "3. low": "103.41", "4. close": "106.99", "5. adjusted close": "52.25197784115786", "6. volume": "7711900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-23": { "1. open": "104.0", "2. high": "104.7", "3. low": "103.0", "4. close": "103.0", "5. adjusted close": "50.30333412131283", "6. volume": "5474300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-22": { "1. open": "102.5", "2. high": "104.04", "3. low": "101.76", "4. close": "103.96", "5. adjusted close": "50.77218073059885", "6. volume": "8029000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-21": { "1. open": "103.85", "2. high": "104.97", "3. low": "101.4", "4. close": "101.89", "5. adjusted close": "49.76123022932587", "6. volume": "6515900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-20": { "1. open": "104.68", "2. high": "105.0", "3. low": "102.8", "4. close": "104.1", "5. adjusted close": "50.84055419445306", "6. volume": "5612700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-17": { "1. open": "105.49", "2. high": "105.49", "3. low": "103.9", "4. close": "104.59", "5. adjusted close": "51.07986131794281", "6. volume": "7006200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-16": { "1. open": "104.2", "2. high": "106.02", "3. low": "103.66", "4. close": "105.75", "5. adjusted close": "51.64638430416341", "6. volume": "6215200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-15": { "1. open": "106.35", "2. high": "106.59", "3. low": "105.01", "4. close": "105.01", "5. adjusted close": "51.284981709505445", "6. volume": "4712900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-14": { "1. open": "106.5", "2. high": "106.85", "3. low": "105.4", "4. close": "106.2", "5. adjusted close": "51.86615615226624", "6. volume": "5730200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-13": { "1. open": "105.0", "2. high": "106.64", "3. low": "104.65", "4. close": "105.86", "5. adjusted close": "51.70010631147744", "6. volume": "6024400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-10": { "1. open": "103.85", "2. high": "104.95", "3. low": "102.81", "4. close": "104.95", "5. adjusted close": "51.255678796425066", "6. volume": "5254800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-09": { "1. open": "103.7", "2. high": "104.54", "3. low": "102.7", "4. close": "104.08", "5. adjusted close": "50.830786556759605", "6. volume": "6763200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-08": { "1. open": "105.0", "2. high": "106.1", "3. low": "104.1", "4. close": "104.19", "5. adjusted close": "50.88450856407363", "6. volume": "6398000", "7. dividend amount": "0.1400", "8. split coefficient": "1.0" }, "2001-08-07": { "1. open": "105.8", "2. high": "107.37", "3. low": "105.26", "4. close": "106.25", "5. adjusted close": "51.82094349595344", "6. volume": "4029300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-06": { "1. open": "107.25", "2. high": "107.37", "3. low": "105.79", "4. close": "106.51", "5. adjusted close": "51.947752392978835", "6. volume": "4176800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-03": { "1. open": "107.8", "2. high": "110.09", "3. low": "107.1", "4. close": "108.18", "5. adjusted close": "52.76225569310347", "6. volume": "3704100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-02": { "1. open": "108.5", "2. high": "109.47", "3. low": "107.21", "4. close": "108.8", "5. adjusted close": "53.06464613985632", "6. volume": "5675100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-08-01": { "1. open": "105.35", "2. high": "108.5", "3. low": "105.31", "4. close": "107.06", "5. adjusted close": "52.21600198284024", "6. volume": "6036100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-31": { "1. open": "105.9", "2. high": "107.0", "3. low": "105.15", "4. close": "105.21", "5. adjusted close": "51.31370790785187", "6. volume": "5603000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-30": { "1. open": "104.9", "2. high": "106.25", "3. low": "104.76", "4. close": "105.85", "5. adjusted close": "51.62585288514514", "6. volume": "4030800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-27": { "1. open": "104.75", "2. high": "105.95", "3. low": "104.11", "4. close": "104.7", "5. adjusted close": "51.0649673790713", "6. volume": "4346500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-26": { "1. open": "104.75", "2. high": "106.0", "3. low": "102.93", "4. close": "106.0", "5. adjusted close": "51.699011864198255", "6. volume": "8428700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-25": { "1. open": "104.5", "2. high": "105.7", "3. low": "102.73", "4. close": "104.89", "5. adjusted close": "51.157635419205235", "6. volume": "6247600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-24": { "1. open": "104.85", "2. high": "106.15", "3. low": "103.79", "4. close": "104.51", "5. adjusted close": "50.97229933893736", "6. volume": "7299800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-23": { "1. open": "105.7", "2. high": "106.95", "3. low": "105.3", "4. close": "105.85", "5. adjusted close": "51.62585288514514", "6. volume": "6315700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-20": { "1. open": "103.4", "2. high": "105.7", "3. low": "103.03", "4. close": "105.7", "5. adjusted close": "51.55269390609204", "6. volume": "8991700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-19": { "1. open": "105.6", "2. high": "106.0", "3. low": "103.1", "4. close": "104.0", "5. adjusted close": "50.72355881015678", "6. volume": "13644500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-18": { "1. open": "106.1", "2. high": "107.6", "3. low": "103.2", "4. close": "104.28", "5. adjusted close": "50.860122237722585", "6. volume": "11670300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-17": { "1. open": "106.1", "2. high": "108.58", "3. low": "104.75", "4. close": "108.53", "5. adjusted close": "52.93295997756073", "6. volume": "8662400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-16": { "1. open": "108.53", "2. high": "109.38", "3. low": "107.28", "4. close": "107.82", "5. adjusted close": "52.586674143375994", "6. volume": "5330100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-13": { "1. open": "106.15", "2. high": "109.3", "3. low": "106.11", "4. close": "108.53", "5. adjusted close": "52.93295997756073", "6. volume": "7841800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-12": { "1. open": "105.9", "2. high": "107.8", "3. low": "105.62", "4. close": "107.25", "5. adjusted close": "52.30867002297418", "6. volume": "8766400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-11": { "1. open": "101.6", "2. high": "104.13", "3. low": "101.56", "4. close": "103.85", "5. adjusted close": "50.65039983110367", "6. volume": "8895400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-10": { "1. open": "104.73", "2. high": "105.4", "3. low": "101.6", "4. close": "101.96", "5. adjusted close": "49.72859669503447", "6. volume": "10266600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-09": { "1. open": "106.5", "2. high": "106.95", "3. low": "103.65", "4. close": "104.72", "5. adjusted close": "51.07472190961171", "6. volume": "9312600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-06": { "1. open": "110.9", "2. high": "110.9", "3. low": "105.81", "4. close": "106.5", "5. adjusted close": "51.942875127708625", "6. volume": "11704600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-05": { "1. open": "112.6", "2. high": "113.26", "3. low": "111.79", "4. close": "112.1", "5. adjusted close": "54.67414367902476", "6. volume": "4419000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-03": { "1. open": "114.1", "2. high": "114.19", "3. low": "112.76", "4. close": "112.98", "5. adjusted close": "55.10334302280301", "6. volume": "3325800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-07-02": { "1. open": "113.5", "2. high": "115.4", "3. low": "112.96", "4. close": "114.35", "5. adjusted close": "55.77152836482142", "6. volume": "5913100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-29": { "1. open": "115.6", "2. high": "116.65", "3. low": "113.0", "4. close": "113.5", "5. adjusted close": "55.35696081685379", "6. volume": "9477400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-28": { "1. open": "113.8", "2. high": "116.95", "3. low": "113.75", "4. close": "115.1", "5. adjusted close": "56.13732326008697", "6. volume": "8181000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-27": { "1. open": "113.1", "2. high": "114.18", "3. low": "112.45", "4. close": "113.52", "5. adjusted close": "55.366715347394205", "6. volume": "4814100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-26": { "1. open": "111.25", "2. high": "114.05", "3. low": "111.1", "4. close": "113.04", "5. adjusted close": "55.132606614424255", "6. volume": "7081900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-25": { "1. open": "113.75", "2. high": "114.9", "3. low": "111.78", "4. close": "112.65", "5. adjusted close": "54.94239326888617", "6. volume": "5675900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-22": { "1. open": "112.6", "2. high": "114.43", "3. low": "112.5", "4. close": "112.87", "5. adjusted close": "55.04969310483073", "6. volume": "5607200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-21": { "1. open": "112.15", "2. high": "114.7", "3. low": "111.36", "4. close": "112.6", "5. adjusted close": "54.91800694253513", "6. volume": "8155800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-20": { "1. open": "113.5", "2. high": "114.99", "3. low": "111.76", "4. close": "113.09", "5. adjusted close": "55.15699294077529", "6. volume": "8828300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-19": { "1. open": "116.26", "2. high": "117.25", "3. low": "114.56", "4. close": "114.84", "5. adjusted close": "56.01051436306158", "6. volume": "6152800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-18": { "1. open": "113.98", "2. high": "115.44", "3. low": "113.31", "4. close": "114.27", "5. adjusted close": "55.73251024265976", "6. volume": "5182800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-15": { "1. open": "115.1", "2. high": "115.45", "3. low": "113.38", "4. close": "113.6", "5. adjusted close": "55.40573346955586", "6. volume": "12470100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-14": { "1. open": "115.6", "2. high": "116.08", "3. low": "113.99", "4. close": "115.75", "5. adjusted close": "56.454345502650455", "6. volume": "7502500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-13": { "1. open": "117.25", "2. high": "118.47", "3. low": "116.53", "4. close": "116.54", "5. adjusted close": "56.83964945899684", "6. volume": "5703200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-12": { "1. open": "116.75", "2. high": "117.8", "3. low": "115.55", "4. close": "117.25", "5. adjusted close": "57.185935293181565", "6. volume": "7301500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-11": { "1. open": "116.3", "2. high": "118.14", "3. low": "116.1", "4. close": "117.36", "5. adjusted close": "57.239585211153845", "6. volume": "6542700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-08": { "1. open": "117.5", "2. high": "117.5", "3. low": "115.6", "4. close": "116.1", "5. adjusted close": "56.62504978710771", "6. volume": "3099100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-07": { "1. open": "117.0", "2. high": "118.25", "3. low": "117.0", "4. close": "117.25", "5. adjusted close": "57.185935293181565", "6. volume": "6423700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-06": { "1. open": "117.6", "2. high": "119.0", "3. low": "116.5", "4. close": "117.5", "5. adjusted close": "57.30786692493675", "6. volume": "9624200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-05": { "1. open": "113.64", "2. high": "117.6", "3. low": "113.56", "4. close": "116.97", "5. adjusted close": "57.049371865615754", "6. volume": "6154400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-04": { "1. open": "113.25", "2. high": "114.75", "3. low": "112.85", "4. close": "113.64", "5. adjusted close": "55.425242530636694", "6. volume": "3812200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-06-01": { "1. open": "112.5", "2. high": "113.6", "3. low": "111.9", "4. close": "112.89", "5. adjusted close": "55.05944763537114", "6. volume": "5138900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-31": { "1. open": "112.65", "2. high": "113.86", "3. low": "111.64", "4. close": "111.8", "5. adjusted close": "54.527825720918536", "6. volume": "6724100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-30": { "1. open": "114.0", "2. high": "114.1", "3. low": "112.0", "4. close": "112.65", "5. adjusted close": "54.94239326888617", "6. volume": "9598700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-29": { "1. open": "117.35", "2. high": "117.59", "3. low": "115.08", "4. close": "115.27", "5. adjusted close": "56.2202367696805", "6. volume": "5818000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-25": { "1. open": "119.52", "2. high": "119.9", "3. low": "117.76", "4. close": "117.8", "5. adjusted close": "57.45418488304297", "6. volume": "5629100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-24": { "1. open": "117.5", "2. high": "119.6", "3. low": "117.5", "4. close": "119.6", "5. adjusted close": "58.3320926316803", "6. volume": "7726400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-23": { "1. open": "117.8", "2. high": "118.95", "3. low": "117.1", "4. close": "117.4", "5. adjusted close": "57.25909427223468", "6. volume": "6402600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-22": { "1. open": "119.7", "2. high": "119.7", "3. low": "117.25", "4. close": "118.01", "5. adjusted close": "57.55660745371733", "6. volume": "6005300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-21": { "1. open": "117.95", "2. high": "119.9", "3. low": "117.55", "4. close": "119.04", "5. adjusted close": "58.05896577654869", "6. volume": "8409400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-18": { "1. open": "115.07", "2. high": "117.68", "3. low": "114.9", "4. close": "117.44", "5. adjusted close": "57.2786033333155", "6. volume": "6714900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-17": { "1. open": "115.8", "2. high": "117.09", "3. low": "115.05", "4. close": "115.07", "5. adjusted close": "56.12269146427635", "6. volume": "6887700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-16": { "1. open": "112.5", "2. high": "115.8", "3. low": "112.2", "4. close": "115.8", "5. adjusted close": "56.47873182900149", "6. volume": "7796700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-15": { "1. open": "113.5", "2. high": "114.15", "3. low": "112.5", "4. close": "113.58", "5. adjusted close": "55.39597893901545", "6. volume": "5873400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-14": { "1. open": "111.2", "2. high": "113.18", "3. low": "111.0", "4. close": "112.56", "5. adjusted close": "54.8984978814543", "6. volume": "5254800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-11": { "1. open": "113.75", "2. high": "114.15", "3. low": "110.96", "4. close": "111.81", "5. adjusted close": "54.532702986188745", "6. volume": "8390200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-10": { "1. open": "118.5", "2. high": "118.9", "3. low": "115.2", "4. close": "115.2", "5. adjusted close": "56.18609591278905", "6. volume": "7993900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-09": { "1. open": "116.2", "2. high": "118.18", "3. low": "115.3", "4. close": "116.98", "5. adjusted close": "57.054249130885964", "6. volume": "7680200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-08": { "1. open": "117.25", "2. high": "117.75", "3. low": "115.5", "4. close": "117.7", "5. adjusted close": "57.40541223034089", "6. volume": "7605800", "7. dividend amount": "0.1400", "8. split coefficient": "1.0" }, "2001-05-07": { "1. open": "116.2", "2. high": "117.25", "3. low": "115.0", "4. close": "115.9", "5. adjusted close": "56.46034688982103", "6. volume": "6088600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-04": { "1. open": "112.0", "2. high": "115.86", "3. low": "111.2", "4. close": "115.86", "5. adjusted close": "56.44086100651134", "6. volume": "8681400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-03": { "1. open": "114.6", "2. high": "115.1", "3. low": "112.35", "4. close": "113.7", "5. adjusted close": "55.38862330778819", "6. volume": "6578000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-02": { "1. open": "118.3", "2. high": "118.95", "3. low": "113.74", "4. close": "115.4", "5. adjusted close": "56.21677334844993", "6. volume": "9706200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-05-01": { "1. open": "115.85", "2. high": "118.65", "3. low": "114.9", "4. close": "118.51", "5. adjusted close": "57.731800775778176", "6. volume": "7790800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-30": { "1. open": "116.4", "2. high": "118.05", "3. low": "114.72", "4. close": "115.14", "5. adjusted close": "56.090115106936956", "6. volume": "7357200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-27": { "1. open": "116.8", "2. high": "116.9", "3. low": "114.55", "4. close": "116.2", "5. adjusted close": "56.60649101464369", "6. volume": "7390600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-26": { "1. open": "114.95", "2. high": "116.7", "3. low": "113.68", "4. close": "113.74", "5. adjusted close": "55.40810919109787", "6. volume": "7346100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-25": { "1. open": "112.0", "2. high": "114.85", "3. low": "111.99", "4. close": "114.85", "5. adjusted close": "55.94884245294171", "6. volume": "6858500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-24": { "1. open": "113.4", "2. high": "114.75", "3. low": "112.3", "4. close": "112.67", "5. adjusted close": "54.88686181256372", "6. volume": "8742000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-23": { "1. open": "114.01", "2. high": "114.05", "3. low": "111.68", "4. close": "112.0", "5. adjusted close": "54.56047326712645", "6. volume": "8537500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-20": { "1. open": "114.35", "2. high": "116.4", "3. low": "113.75", "4. close": "114.83", "5. adjusted close": "55.93909951128687", "6. volume": "12759100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-19": { "1. open": "112.0", "2. high": "115.9", "3. low": "110.45", "4. close": "114.47", "5. adjusted close": "55.76372656149968", "6. volume": "25822400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-18": { "1. open": "103.0", "2. high": "110.0", "3. low": "102.3", "4. close": "106.5", "5. adjusted close": "51.88116431204434", "6. volume": "19814300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-17": { "1. open": "97.0", "2. high": "99.88", "3. low": "97.0", "4. close": "99.7", "5. adjusted close": "48.56856414939738", "6. volume": "9957300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-16": { "1. open": "96.2", "2. high": "99.89", "3. low": "95.2", "4. close": "96.75", "5. adjusted close": "47.13148025530789", "6. volume": "9188500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-12": { "1. open": "96.4", "2. high": "97.5", "3. low": "95.15", "4. close": "96.2", "5. adjusted close": "46.86354935979968", "6. volume": "9390100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-11": { "1. open": "101.5", "2. high": "101.94", "3. low": "95.8", "4. close": "97.43", "5. adjusted close": "47.46274027157259", "6. volume": "11498400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-10": { "1. open": "97.0", "2. high": "99.9", "3. low": "96.56", "4. close": "99.05", "5. adjusted close": "48.25191854561495", "6. volume": "10499400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-09": { "1. open": "98.5", "2. high": "98.74", "3. low": "93.8", "4. close": "96.0", "5. adjusted close": "46.76611994325124", "6. volume": "9486600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-06": { "1. open": "98.0", "2. high": "100.0", "3. low": "96.4", "4. close": "97.95", "5. adjusted close": "47.71605675459853", "6. volume": "13424200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-05": { "1. open": "95.8", "2. high": "100.0", "3. low": "95.53", "4. close": "98.21", "5. adjusted close": "47.842714996111496", "6. volume": "12506100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-04": { "1. open": "90.45", "2. high": "94.05", "3. low": "90.05", "4. close": "92.0", "5. adjusted close": "44.81753161228244", "6. volume": "13515600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-03": { "1. open": "94.6", "2. high": "94.65", "3. low": "90.1", "4. close": "90.39", "5. adjusted close": "44.0332248090675", "6. volume": "13330000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-04-02": { "1. open": "97.45", "2. high": "98.1", "3. low": "93.58", "4. close": "94.66", "5. adjusted close": "46.11334285237669", "6. volume": "8787000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-30": { "1. open": "96.5", "2. high": "97.56", "3. low": "95.14", "4. close": "96.18", "5. adjusted close": "46.85380641814484", "6. volume": "9461300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-29": { "1. open": "94.46", "2. high": "97.07", "3. low": "94.26", "4. close": "95.04", "5. adjusted close": "46.29845874381873", "6. volume": "10553700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-28": { "1. open": "97.9", "2. high": "98.45", "3. low": "94.25", "4. close": "94.41", "5. adjusted close": "45.99155608169114", "6. volume": "11890500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-27": { "1. open": "94.0", "2. high": "100.0", "3. low": "93.97", "4. close": "99.5", "5. adjusted close": "48.47113473284894", "6. volume": "11851200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-26": { "1. open": "95.25", "2. high": "95.66", "3. low": "93.75", "4. close": "95.4", "5. adjusted close": "46.47383169360592", "6. volume": "8581200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-23": { "1. open": "93.5", "2. high": "94.99", "3. low": "90.29", "4. close": "93.51", "5. adjusted close": "45.553123707223165", "6. volume": "12233600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-22": { "1. open": "89.12", "2. high": "91.0", "3. low": "87.65", "4. close": "89.1", "5. adjusted close": "43.404805072330056", "6. volume": "13328200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-21": { "1. open": "88.45", "2. high": "91.6", "3. low": "87.75", "4. close": "89.08", "5. adjusted close": "43.395062130675214", "6. volume": "11013000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-20": { "1. open": "91.6", "2. high": "92.03", "3. low": "88.1", "4. close": "88.3", "5. adjusted close": "43.015087406136296", "6. volume": "10101100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-19": { "1. open": "91.0", "2. high": "92.8", "3. low": "89.2", "4. close": "92.6", "5. adjusted close": "45.109819861927754", "6. volume": "10235500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-16": { "1. open": "93.9", "2. high": "93.9", "3. low": "88.2", "4. close": "90.1", "5. adjusted close": "43.891952155072254", "6. volume": "20029400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-15": { "1. open": "96.0", "2. high": "97.87", "3. low": "95.17", "4. close": "95.56", "5. adjusted close": "46.55177522684467", "6. volume": "8420000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-14": { "1. open": "95.4", "2. high": "98.9", "3. low": "93.34", "4. close": "94.96", "5. adjusted close": "46.259486977199344", "6. volume": "14246600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-13": { "1. open": "95.1", "2. high": "98.44", "3. low": "94.2", "4. close": "98.39", "5. adjusted close": "47.9304014710051", "6. volume": "12127900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-12": { "1. open": "97.9", "2. high": "98.4", "3. low": "95.02", "4. close": "95.49", "5. adjusted close": "46.51767493105272", "6. volume": "14494800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-09": { "1. open": "105.0", "2. high": "105.01", "3. low": "97.9", "4. close": "99.29", "5. adjusted close": "48.368833845473084", "6. volume": "16688100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-08": { "1. open": "107.17", "2. high": "107.34", "3. low": "105.37", "4. close": "106.47", "5. adjusted close": "51.866549899562074", "6. volume": "6793600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-07": { "1. open": "107.45", "2. high": "108.25", "3. low": "105.66", "4. close": "107.55", "5. adjusted close": "52.392668748923654", "6. volume": "7788900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-06": { "1. open": "106.25", "2. high": "108.4", "3. low": "105.25", "4. close": "106.0", "5. adjusted close": "51.63759077067324", "6. volume": "8120000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-05": { "1. open": "102.81", "2. high": "105.6", "3. low": "102.64", "4. close": "104.91", "5. adjusted close": "51.106600450484244", "6. volume": "6743900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-02": { "1. open": "104.0", "2. high": "107.65", "3. low": "100.94", "4. close": "102.3", "5. adjusted close": "49.8351465645271", "6. volume": "14745500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-03-01": { "1. open": "99.3", "2. high": "106.4", "3. low": "97.5", "4. close": "106.05", "5. adjusted close": "51.66194812481035", "6. volume": "15102000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-28": { "1. open": "102.95", "2. high": "103.54", "3. low": "99.1", "4. close": "99.9", "5. adjusted close": "48.665993565945826", "6. volume": "11933200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-27": { "1. open": "104.9", "2. high": "106.87", "3. low": "102.56", "4. close": "102.59", "5. adjusted close": "49.97641921852234", "6. volume": "9787900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-26": { "1. open": "105.8", "2. high": "105.8", "3. low": "101.83", "4. close": "105.3", "5. adjusted close": "51.2965878127537", "6. volume": "8344100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-23": { "1. open": "107.5", "2. high": "107.5", "3. low": "100.25", "4. close": "104.0", "5. adjusted close": "50.66329660518884", "6. volume": "15276600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-22": { "1. open": "106.5", "2. high": "110.9", "3. low": "103.38", "4. close": "108.9", "5. adjusted close": "53.05031731062563", "6. volume": "11709000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-21": { "1. open": "109.55", "2. high": "111.5", "3. low": "107.29", "4. close": "107.51", "5. adjusted close": "52.37318286561397", "6. volume": "9156900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-20": { "1. open": "114.55", "2. high": "115.6", "3. low": "110.78", "4. close": "111.5", "5. adjusted close": "54.31689972575535", "6. volume": "6748300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-16": { "1. open": "114.55", "2. high": "115.75", "3. low": "113.94", "4. close": "115.0", "5. adjusted close": "56.021914515353046", "6. volume": "7073000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-15": { "1. open": "116.8", "2. high": "118.64", "3. low": "116.38", "4. close": "116.78", "5. adjusted close": "56.88903632263416", "6. volume": "8098700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-14": { "1. open": "113.75", "2. high": "116.17", "3. low": "112.5", "4. close": "115.1", "5. adjusted close": "56.070629223627265", "6. volume": "7032900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-13": { "1. open": "114.15", "2. high": "117.38", "3. low": "113.07", "4. close": "113.75", "5. adjusted close": "55.412980661925296", "6. volume": "7193200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-12": { "1. open": "110.55", "2. high": "115.72", "3. low": "110.3", "4. close": "114.9", "5. adjusted close": "55.97319980707883", "6. volume": "6729300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-09": { "1. open": "114.03", "2. high": "114.99", "3. low": "111.0", "4. close": "112.0", "5. adjusted close": "54.56047326712645", "6. volume": "6318800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-08": { "1. open": "116.91", "2. high": "118.2", "3. low": "114.03", "4. close": "114.1", "5. adjusted close": "55.58348214088506", "6. volume": "8380800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-07": { "1. open": "113.4", "2. high": "117.6", "3. low": "112.67", "4. close": "116.91", "5. adjusted close": "56.95236544339065", "6. volume": "9006900", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" }, "2001-02-06": { "1. open": "112.23", "2. high": "115.69", "3. low": "111.2", "4. close": "114.19", "5. adjusted close": "55.5655383627886", "6. volume": "7526400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-05": { "1. open": "109.4", "2. high": "112.6", "3. low": "109.3", "4. close": "112.22", "5. adjusted close": "54.60692455619701", "6. volume": "5113700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-02": { "1. open": "112.75", "2. high": "113.99", "3. low": "109.6", "4. close": "110.27", "5. adjusted close": "53.65804286946929", "6. volume": "5428400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-02-01": { "1. open": "112.4", "2. high": "114.34", "3. low": "111.2", "4. close": "114.05", "5. adjusted close": "55.49741352374148", "6. volume": "5580800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-31": { "1. open": "115.75", "2. high": "116.75", "3. low": "112.0", "4. close": "112.0", "5. adjusted close": "54.4998712376944", "6. volume": "8314200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-30": { "1. open": "115.0", "2. high": "116.75", "3. low": "113.4", "4. close": "116.61", "5. adjusted close": "56.74312486631735", "6. volume": "8242000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-29": { "1. open": "112.5", "2. high": "115.5", "3. low": "112.47", "4. close": "114.98", "5. adjusted close": "55.94995709741163", "6. volume": "5125000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-26": { "1. open": "109.62", "2. high": "115.25", "3. low": "109.19", "4. close": "114.19", "5. adjusted close": "55.5655383627886", "6. volume": "9095200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-25": { "1. open": "110.12", "2. high": "111.12", "3. low": "109.44", "4. close": "110.75", "5. adjusted close": "53.891613746202275", "6. volume": "4982100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-24": { "1. open": "109.06", "2. high": "111.44", "3. low": "108.94", "4. close": "110.44", "5. adjusted close": "53.740765888312225", "6. volume": "6760900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-23": { "1. open": "109.56", "2. high": "109.94", "3. low": "107.62", "4. close": "109.06", "5. adjusted close": "53.06924961770492", "6. volume": "9826900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-22": { "1. open": "109.5", "2. high": "109.94", "3. low": "108.19", "4. close": "108.56", "5. adjusted close": "52.825946621108066", "6. volume": "9618500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-19": { "1. open": "107.5", "2. high": "113.94", "3. low": "107.25", "4. close": "111.25", "5. adjusted close": "54.13491674279912", "6. volume": "14762200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-18": { "1. open": "104.37", "2. high": "110.0", "3. low": "103.5", "4. close": "108.31", "5. adjusted close": "52.70429512280965", "6. volume": "25244900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-17": { "1. open": "95.37", "2. high": "97.75", "3. low": "94.31", "4. close": "96.69", "5. adjusted close": "47.04993348189885", "6. volume": "9727000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-16": { "1. open": "93.75", "2. high": "94.0", "3. low": "91.81", "4. close": "92.75", "5. adjusted close": "45.132705868715675", "6. volume": "5671900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-12": { "1. open": "93.69", "2. high": "96.44", "3. low": "92.37", "4. close": "93.81", "5. adjusted close": "45.648508221501", "6. volume": "6448000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-11": { "1. open": "92.94", "2. high": "94.25", "3. low": "91.25", "4. close": "93.69", "5. adjusted close": "45.59011550231775", "6. volume": "9635000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-10": { "1. open": "92.5", "2. high": "94.94", "3. low": "91.69", "4. close": "93.44", "5. adjusted close": "45.468464004019324", "6. volume": "7656100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-09": { "1. open": "94.44", "2. high": "95.75", "3. low": "91.44", "4. close": "92.56", "5. adjusted close": "45.04025073000887", "6. volume": "7547100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-08": { "1. open": "93.5", "2. high": "93.94", "3. low": "91.56", "4. close": "93.56", "5. adjusted close": "45.52685672320257", "6. volume": "6064800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-05": { "1. open": "93.94", "2. high": "94.69", "3. low": "91.0", "4. close": "94.0", "5. adjusted close": "45.7409633602078", "6. volume": "8043200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-04": { "1. open": "94.75", "2. high": "99.75", "3. low": "92.69", "4. close": "93.19", "5. adjusted close": "45.3468125057209", "6. volume": "15420500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-03": { "1. open": "83.75", "2. high": "95.0", "3. low": "83.75", "4. close": "94.62", "5. adjusted close": "46.04265907598789", "6. volume": "12769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2001-01-02": { "1. open": "84.5", "2. high": "87.5", "3. low": "84.12", "4. close": "84.81", "5. adjusted close": "41.26905428275769", "6. volume": "8007200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-29": { "1. open": "86.94", "2. high": "86.94", "3. low": "84.25", "4. close": "85.0", "5. adjusted close": "41.3615094214645", "6. volume": "6943700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-28": { "1. open": "83.5", "2. high": "88.19", "3. low": "82.12", "4. close": "85.25", "5. adjusted close": "41.48316091976292", "6. volume": "9798600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-27": { "1. open": "84.75", "2. high": "88.12", "3. low": "83.56", "4. close": "84.69", "5. adjusted close": "41.21066156357445", "6. volume": "8245100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-26": { "1. open": "89.0", "2. high": "89.56", "3. low": "84.25", "4. close": "84.81", "5. adjusted close": "41.26905428275769", "6. volume": "6052300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-22": { "1. open": "84.5", "2. high": "89.37", "3. low": "84.5", "4. close": "89.0", "5. adjusted close": "43.3079333942393", "6. volume": "9514000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-21": { "1. open": "85.5", "2. high": "87.94", "3. low": "80.06", "4. close": "81.56", "5. adjusted close": "39.68758480487817", "6. volume": "12725500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-20": { "1. open": "85.87", "2. high": "88.0", "3. low": "84.81", "4. close": "86.0", "5. adjusted close": "41.848115414658196", "6. volume": "12579400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-19": { "1. open": "90.19", "2. high": "94.44", "3. low": "89.81", "4. close": "90.12", "5. adjusted close": "43.852932106616244", "6. volume": "7705300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-18": { "1. open": "88.37", "2. high": "90.5", "3. low": "88.37", "4. close": "90.5", "5. adjusted close": "44.037842384029844", "6. volume": "7693800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-15": { "1. open": "90.0", "2. high": "90.69", "3. low": "87.31", "4. close": "87.81", "5. adjusted close": "42.7288722623388", "6. volume": "14254500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-14": { "1. open": "92.0", "2. high": "93.69", "3. low": "91.81", "4. close": "92.44", "5. adjusted close": "44.981858010825626", "6. volume": "6131400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-13": { "1. open": "94.87", "2. high": "96.62", "3. low": "90.69", "4. close": "91.25", "5. adjusted close": "44.40279687892512", "6. volume": "6992600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-12": { "1. open": "95.25", "2. high": "96.12", "3. low": "92.5", "4. close": "93.87", "5. adjusted close": "45.67770458109262", "6. volume": "7913300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-11": { "1. open": "96.5", "2. high": "98.25", "3. low": "93.75", "4. close": "95.0", "5. adjusted close": "46.2275693534015", "6. volume": "6185600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-08": { "1. open": "98.0", "2. high": "99.0", "3. low": "95.75", "4. close": "97.0", "5. adjusted close": "47.2007813397889", "6. volume": "6140600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-07": { "1. open": "95.06", "2. high": "95.94", "3. low": "93.12", "4. close": "93.12", "5. adjusted close": "45.31275008619734", "6. volume": "7922000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-06": { "1. open": "101.75", "2. high": "101.81", "3. low": "94.81", "4. close": "96.75", "5. adjusted close": "47.07912984149047", "6. volume": "10096900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-05": { "1. open": "100.44", "2. high": "104.75", "3. low": "99.62", "4. close": "103.37", "5. adjusted close": "50.30046151643277", "6. volume": "7804200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-04": { "1. open": "96.0", "2. high": "99.19", "3. low": "95.75", "4. close": "98.37", "5. adjusted close": "47.86743155046427", "6. volume": "5566800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-12-01": { "1. open": "94.44", "2. high": "99.31", "3. low": "94.37", "4. close": "95.62", "5. adjusted close": "46.52926506918159", "6. volume": "7525100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-30": { "1. open": "98.0", "2. high": "98.0", "3. low": "92.25", "4. close": "93.5", "5. adjusted close": "45.49766036361095", "6. volume": "10651400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-29": { "1. open": "97.75", "2. high": "99.94", "3. low": "96.69", "4. close": "99.81", "5. adjusted close": "48.5681441806632", "6. volume": "5524600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-28": { "1. open": "98.75", "2. high": "100.75", "3. low": "97.37", "4. close": "97.87", "5. adjusted close": "47.624128553867415", "6. volume": "4799100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-27": { "1. open": "100.44", "2. high": "102.0", "3. low": "98.44", "4. close": "98.44", "5. adjusted close": "47.901493969987825", "6. volume": "3866200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-24": { "1. open": "99.37", "2. high": "101.75", "3. low": "99.25", "4. close": "99.94", "5. adjusted close": "48.63140295977838", "6. volume": "2497500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-22": { "1. open": "98.5", "2. high": "100.81", "3. low": "98.31", "4. close": "98.5", "5. adjusted close": "47.93069032957945", "6. volume": "5537100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-21": { "1. open": "103.25", "2. high": "104.37", "3. low": "98.5", "4. close": "98.5", "5. adjusted close": "47.93069032957945", "6. volume": "7180700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-20": { "1. open": "101.5", "2. high": "103.25", "3. low": "100.87", "4. close": "103.25", "5. adjusted close": "50.24206879724952", "6. volume": "7426600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-17": { "1. open": "98.31", "2. high": "102.5", "3. low": "98.25", "4. close": "101.94", "5. adjusted close": "49.604614946165775", "6. volume": "7717400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-16": { "1. open": "99.25", "2. high": "99.69", "3. low": "98.25", "4. close": "98.25", "5. adjusted close": "47.80903883128102", "6. volume": "3739700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-15": { "1. open": "99.5", "2. high": "100.06", "3. low": "97.62", "4. close": "99.37", "5. adjusted close": "48.35403754365797", "6. volume": "4160300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-14": { "1. open": "99.25", "2. high": "99.87", "3. low": "98.5", "4. close": "99.5", "5. adjusted close": "48.41729632277315", "6. volume": "5150900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-13": { "1. open": "91.81", "2. high": "99.44", "3. low": "91.62", "4. close": "97.44", "5. adjusted close": "47.41488797679413", "6. volume": "8684900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-10": { "1. open": "98.0", "2. high": "98.37", "3. low": "93.0", "4. close": "93.0", "5. adjusted close": "45.254357367014094", "6. volume": "6807900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-09": { "1. open": "96.75", "2. high": "100.0", "3. low": "95.69", "4. close": "99.44", "5. adjusted close": "48.388099963181524", "6. volume": "9047900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-08": { "1. open": "103.62", "2. high": "103.75", "3. low": "99.25", "4. close": "100.0", "5. adjusted close": "48.66059931937", "6. volume": "6990800", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" }, "2000-11-07": { "1. open": "101.12", "2. high": "103.5", "3. low": "100.69", "4. close": "102.31", "5. adjusted close": "49.720023133573804", "6. volume": "5420600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-06": { "1. open": "99.87", "2. high": "102.37", "3. low": "99.44", "4. close": "100.31", "5. adjusted close": "48.74807468017582", "6. volume": "4448500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-03": { "1. open": "102.5", "2. high": "102.62", "3. low": "99.37", "4. close": "100.12", "5. adjusted close": "48.65573957710301", "6. volume": "5848500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-02": { "1. open": "99.0", "2. high": "102.31", "3. low": "98.5", "4. close": "101.94", "5. adjusted close": "49.54021266969517", "6. volume": "7445100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-11-01": { "1. open": "98.44", "2. high": "99.87", "3. low": "97.25", "4. close": "98.56", "5. adjusted close": "47.89761978345258", "6. volume": "7466200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-31": { "1. open": "93.75", "2. high": "99.12", "3. low": "93.75", "4. close": "98.5", "5. adjusted close": "47.868461329850646", "6. volume": "10902600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-30": { "1. open": "93.5", "2. high": "93.75", "3. low": "90.31", "4. close": "93.31", "5. adjusted close": "45.34625509328288", "6. volume": "8084000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-27": { "1. open": "93.0", "2. high": "93.69", "3. low": "91.0", "4. close": "93.69", "5. adjusted close": "45.530925299428496", "6. volume": "6431400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-26": { "1. open": "88.0", "2. high": "92.87", "3. low": "87.62", "4. close": "92.75", "5. adjusted close": "45.07410952633144", "6. volume": "10135700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-25": { "1. open": "90.5", "2. high": "90.94", "3. low": "86.94", "4. close": "87.56", "5. adjusted close": "42.55190328976368", "6. volume": "14058500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-24": { "1. open": "93.0", "2. high": "94.37", "3. low": "90.19", "4. close": "91.44", "5. adjusted close": "44.43748328935576", "6. volume": "8826200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-23": { "1. open": "94.75", "2. high": "95.0", "3. low": "91.06", "4. close": "92.87", "5. adjusted close": "45.13242643353532", "6. volume": "9338600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-20": { "1. open": "95.12", "2. high": "96.25", "3. low": "94.19", "4. close": "94.75", "5. adjusted close": "46.046057979729426", "6. volume": "9369200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-19": { "1. open": "98.0", "2. high": "98.5", "3. low": "92.69", "4. close": "96.44", "5. adjusted close": "46.86735442285072", "6. volume": "17966900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-18": { "1. open": "96.75", "2. high": "99.12", "3. low": "90.25", "4. close": "95.44", "5. adjusted close": "46.38138019615173", "6. volume": "29777800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-17": { "1. open": "111.94", "2. high": "113.87", "3. low": "108.56", "4. close": "113.0", "5. adjusted close": "54.915087616986014", "6. volume": "8882500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-16": { "1. open": "111.5", "2. high": "113.12", "3. low": "108.56", "4. close": "111.12", "5. adjusted close": "54.00145607079192", "6. volume": "7710400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-13": { "1. open": "104.19", "2. high": "110.44", "3. low": "104.19", "4. close": "109.06", "5. adjusted close": "53.000349163791995", "6. volume": "9092600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-12": { "1. open": "114.25", "2. high": "114.37", "3. low": "103.12", "4. close": "103.12", "5. adjusted close": "50.113662257199984", "6. volume": "9704900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-11": { "1. open": "111.87", "2. high": "112.94", "3. low": "107.5", "4. close": "112.0", "5. adjusted close": "54.42911339028703", "6. volume": "8775800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-10": { "1. open": "116.62", "2. high": "117.12", "3. low": "112.44", "4. close": "114.87", "5. adjusted close": "55.82385942091313", "6. volume": "5614200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-09": { "1. open": "115.94", "2. high": "119.37", "3. low": "114.31", "4. close": "117.94", "5. adjusted close": "57.31580029687903", "6. volume": "4898000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-06": { "1. open": "114.0", "2. high": "116.12", "3. low": "112.75", "4. close": "116.0", "5. adjusted close": "56.37301029708299", "6. volume": "6108400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-05": { "1. open": "113.81", "2. high": "114.56", "3. low": "111.56", "4. close": "113.19", "5. adjusted close": "55.00742272005883", "6. volume": "5547000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-04": { "1. open": "110.37", "2. high": "114.87", "3. low": "108.56", "4. close": "114.37", "5. adjusted close": "55.58087230756364", "6. volume": "11668900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-03": { "1. open": "118.87", "2. high": "119.37", "3. low": "110.0", "4. close": "110.56", "5. adjusted close": "53.72931050384048", "6. volume": "11744200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-10-02": { "1. open": "112.62", "2. high": "119.62", "3. low": "112.62", "4. close": "117.81", "5. adjusted close": "57.252623647408164", "6. volume": "8872200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-29": { "1. open": "115.5", "2. high": "116.94", "3. low": "110.25", "4. close": "112.62", "5. adjusted close": "54.7304174108404", "6. volume": "9594600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-28": { "1. open": "117.37", "2. high": "118.87", "3. low": "115.0", "4. close": "115.25", "5. adjusted close": "56.00852962705875", "6. volume": "5309100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-27": { "1. open": "120.06", "2. high": "120.31", "3. low": "115.5", "4. close": "118.0", "5. adjusted close": "57.34495875048098", "6. volume": "5948900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-26": { "1. open": "120.0", "2. high": "121.87", "3. low": "118.37", "4. close": "119.12", "5. adjusted close": "57.889249884383844", "6. volume": "6217200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-25": { "1. open": "124.5", "2. high": "126.62", "3. low": "121.0", "4. close": "123.0", "5. adjusted close": "59.77482988397593", "6. volume": "4291000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-22": { "1. open": "123.0", "2. high": "124.31", "3. low": "121.31", "4. close": "123.87", "5. adjusted close": "60.19762746120406", "6. volume": "5930100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-21": { "1. open": "124.19", "2. high": "126.69", "3. low": "120.0", "4. close": "121.5", "5. adjusted close": "59.04586854392744", "6. volume": "4302200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-20": { "1. open": "124.69", "2. high": "126.56", "3. low": "123.5", "4. close": "124.75", "5. adjusted close": "60.62528478069917", "6. volume": "4623400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-19": { "1. open": "122.75", "2. high": "126.25", "3. low": "122.56", "4. close": "124.94", "5. adjusted close": "60.717619883771974", "6. volume": "3341000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-18": { "1. open": "125.25", "2. high": "126.0", "3. low": "123.06", "4. close": "123.25", "5. adjusted close": "59.896323440650676", "6. volume": "3932800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-15": { "1. open": "126.81", "2. high": "127.25", "3. low": "124.75", "4. close": "125.0", "5. adjusted close": "60.74677833737391", "6. volume": "5481700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-14": { "1. open": "128.0", "2. high": "129.19", "3. low": "126.31", "4. close": "126.87", "5. adjusted close": "61.65555014130103", "6. volume": "4425500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-13": { "1. open": "123.12", "2. high": "128.81", "3. low": "122.75", "4. close": "127.69", "5. adjusted close": "62.0540490071942", "6. volume": "5473600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-12": { "1. open": "124.81", "2. high": "126.87", "3. low": "124.06", "4. close": "125.0", "5. adjusted close": "60.74677833737391", "6. volume": "5001700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-11": { "1. open": "127.87", "2. high": "128.25", "3. low": "123.62", "4. close": "124.5", "5. adjusted close": "60.50379122402442", "6. volume": "7617700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-08": { "1. open": "132.5", "2. high": "132.94", "3. low": "129.38", "4. close": "129.5", "5. adjusted close": "62.933662357519374", "6. volume": "4993700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-07": { "1. open": "131.88", "2. high": "134.5", "3. low": "131.88", "4. close": "133.38", "5. adjusted close": "64.81924235711146", "6. volume": "4622800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-06": { "1. open": "130.88", "2. high": "134.88", "3. low": "130.38", "4. close": "131.44", "5. adjusted close": "63.876452357315415", "6. volume": "6473000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-05": { "1. open": "132.81", "2. high": "133.31", "3. low": "130.81", "4. close": "131.19", "5. adjusted close": "63.754958800640665", "6. volume": "4112100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-09-01": { "1. open": "133.06", "2. high": "134.94", "3. low": "132.63", "4. close": "133.63", "5. adjusted close": "64.9407359137862", "6. volume": "5776300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-31": { "1. open": "131.88", "2. high": "134.19", "3. low": "131.63", "4. close": "132.02", "5. adjusted close": "64.15831740880084", "6. volume": "5469500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-30": { "1. open": "130.75", "2. high": "131.5", "3. low": "129.56", "4. close": "130.31", "5. adjusted close": "63.32730148114556", "6. volume": "4928800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-29": { "1. open": "131.5", "2. high": "134.25", "3. low": "131.0", "4. close": "132.88", "5. adjusted close": "64.57625524376196", "6. volume": "6040000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-28": { "1. open": "129.88", "2. high": "133.19", "3. low": "129.75", "4. close": "131.5", "5. adjusted close": "63.90561081091736", "6. volume": "8536600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-25": { "1. open": "124.31", "2. high": "129.88", "3. low": "124.25", "4. close": "129.0", "5. adjusted close": "62.69067524416988", "6. volume": "8279000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-24": { "1. open": "123.0", "2. high": "125.44", "3. low": "122.69", "4. close": "124.81", "5. adjusted close": "60.654443234301105", "6. volume": "5988300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-23": { "1. open": "120.31", "2. high": "123.75", "3. low": "119.87", "4. close": "123.25", "5. adjusted close": "59.896323440650676", "6. volume": "4251200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-22": { "1. open": "121.19", "2. high": "122.19", "3. low": "121.0", "4. close": "121.37", "5. adjusted close": "58.98269189445658", "6. volume": "2769400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-21": { "1. open": "121.06", "2. high": "122.19", "3. low": "120.06", "4. close": "121.44", "5. adjusted close": "59.0167100903255", "6. volume": "3234200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-18": { "1. open": "122.37", "2. high": "123.37", "3. low": "120.12", "4. close": "120.44", "5. adjusted close": "58.53073586362651", "6. volume": "4127500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-17": { "1. open": "119.75", "2. high": "122.81", "3. low": "119.5", "4. close": "122.5", "5. adjusted close": "59.53184277062643", "6. volume": "4338400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-16": { "1. open": "121.06", "2. high": "122.94", "3. low": "119.5", "4. close": "122.37", "5. adjusted close": "59.468666121155564", "6. volume": "5946000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-15": { "1. open": "122.06", "2. high": "122.62", "3. low": "120.75", "4. close": "122.0", "5. adjusted close": "59.28885565727694", "6. volume": "4378100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-14": { "1. open": "120.0", "2. high": "123.69", "3. low": "119.31", "4. close": "123.25", "5. adjusted close": "59.896323440650676", "6. volume": "4949400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-11": { "1. open": "119.75", "2. high": "121.81", "3. low": "119.19", "4. close": "120.62", "5. adjusted close": "58.618211224432336", "6. volume": "6142400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-10": { "1. open": "118.75", "2. high": "120.25", "3. low": "117.87", "4. close": "119.75", "5. adjusted close": "58.195413647204205", "6. volume": "5484100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-09": { "1. open": "119.0", "2. high": "120.81", "3. low": "118.75", "4. close": "118.75", "5. adjusted close": "57.70943942050522", "6. volume": "6585400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-08": { "1. open": "115.69", "2. high": "119.62", "3. low": "115.56", "4. close": "118.87", "5. adjusted close": "57.7677563277091", "6. volume": "5736700", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" }, "2000-08-07": { "1. open": "116.62", "2. high": "119.0", "3. low": "115.81", "4. close": "116.31", "5. adjusted close": "56.461913768704584", "6. volume": "5910700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-04": { "1. open": "116.0", "2. high": "116.5", "3. low": "114.31", "4. close": "115.87", "5. adjusted close": "56.248318703291204", "6. volume": "4460500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-03": { "1. open": "113.0", "2. high": "116.5", "3. low": "112.31", "4. close": "116.0", "5. adjusted close": "56.31142633625425", "6. volume": "5567400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-02": { "1. open": "111.0", "2. high": "114.87", "3. low": "110.75", "4. close": "114.25", "5. adjusted close": "55.46190050790558", "6. volume": "5877900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-08-01": { "1. open": "112.0", "2. high": "112.44", "3. low": "110.25", "4. close": "110.5", "5. adjusted close": "53.64148801858702", "6. volume": "2996500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-31": { "1. open": "110.5", "2. high": "113.69", "3. low": "110.06", "4. close": "112.25", "5. adjusted close": "54.49101384693569", "6. volume": "5113500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-28": { "1. open": "111.12", "2. high": "112.5", "3. low": "108.87", "4. close": "111.81", "5. adjusted close": "54.27741878152231", "6. volume": "5355600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-27": { "1. open": "109.87", "2. high": "111.5", "3. low": "109.31", "4. close": "110.31", "5. adjusted close": "53.54925378579488", "6. volume": "4047400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-26": { "1. open": "111.0", "2. high": "112.37", "3. low": "108.87", "4. close": "109.87", "5. adjusted close": "53.3356587203815", "6. volume": "6670400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-25": { "1. open": "113.25", "2. high": "113.37", "3. low": "110.25", "4. close": "112.0", "5. adjusted close": "54.369653014314444", "6. volume": "5566900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-24": { "1. open": "114.12", "2. high": "115.62", "3. low": "111.62", "4. close": "112.5", "5. adjusted close": "54.61237467955692", "6. volume": "6814400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-21": { "1. open": "117.0", "2. high": "117.0", "3. low": "113.75", "4. close": "114.75", "5. adjusted close": "55.70462217314806", "6. volume": "8966400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-20": { "1. open": "112.0", "2. high": "117.81", "3. low": "111.75", "4. close": "117.25", "5. adjusted close": "56.91823049936043", "6. volume": "23048400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-19": { "1. open": "102.37", "2. high": "109.5", "3. low": "101.0", "4. close": "108.75", "5. adjusted close": "52.79196219023836", "6. volume": "7781400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-18": { "1. open": "104.12", "2. high": "104.81", "3. low": "102.62", "4. close": "103.31", "5. adjusted close": "50.15115047240023", "6. volume": "6452700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-17": { "1. open": "104.44", "2. high": "107.87", "3. low": "104.19", "4. close": "105.5", "5. adjusted close": "51.21427136616227", "6. volume": "6632700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-14": { "1. open": "103.75", "2. high": "104.87", "3. low": "103.12", "4. close": "103.94", "5. adjusted close": "50.45697977060575", "6. volume": "4020000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-13": { "1. open": "105.44", "2. high": "105.94", "3. low": "102.0", "4. close": "104.0", "5. adjusted close": "50.48610637043485", "6. volume": "5669700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-12": { "1. open": "103.19", "2. high": "105.87", "3. low": "102.62", "4. close": "104.62", "5. adjusted close": "50.78708123533551", "6. volume": "5550500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-11": { "1. open": "103.25", "2. high": "104.0", "3. low": "101.0", "4. close": "102.0", "5. adjusted close": "49.515219709464944", "6. volume": "5619800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-10": { "1. open": "104.69", "2. high": "104.94", "3. low": "102.87", "4. close": "103.31", "5. adjusted close": "50.15115047240023", "6. volume": "4212200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-07": { "1. open": "102.69", "2. high": "105.06", "3. low": "101.62", "4. close": "105.06", "5. adjusted close": "51.00067630074889", "6. volume": "9031700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-06": { "1. open": "105.0", "2. high": "105.12", "3. low": "100.0", "4. close": "101.25", "5. adjusted close": "49.15113721160123", "6. volume": "12932700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-05": { "1. open": "105.62", "2. high": "105.62", "3. low": "101.12", "4. close": "105.0", "5. adjusted close": "50.971549700919795", "6. volume": "14339600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-07-03": { "1. open": "108.75", "2. high": "109.87", "3. low": "108.31", "4. close": "109.5", "5. adjusted close": "53.15604468810207", "6. volume": "2304400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-30": { "1. open": "112.69", "2. high": "113.19", "3. low": "108.62", "4. close": "109.56", "5. adjusted close": "53.18517128793117", "6. volume": "8612600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-29": { "1. open": "111.75", "2. high": "114.37", "3. low": "110.06", "4. close": "114.0", "5. adjusted close": "55.34053967528435", "6. volume": "7688500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-28": { "1. open": "110.0", "2. high": "115.19", "3. low": "109.87", "4. close": "113.78", "5. adjusted close": "55.23374214257766", "6. volume": "6436600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-27": { "1. open": "111.62", "2. high": "112.81", "3. low": "108.75", "4. close": "109.75", "5. adjusted close": "53.277405520723306", "6. volume": "6607900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-26": { "1. open": "113.0", "2. high": "115.75", "3. low": "112.87", "4. close": "114.41", "5. adjusted close": "55.53957144078318", "6. volume": "3625900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-23": { "1. open": "113.5", "2. high": "113.62", "3. low": "110.81", "4. close": "111.87", "5. adjusted close": "54.306545381351405", "6. volume": "3360900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-22": { "1. open": "114.12", "2. high": "114.31", "3. low": "111.25", "4. close": "111.81", "5. adjusted close": "54.27741878152231", "6. volume": "4853100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-21": { "1. open": "115.56", "2. high": "115.94", "3. low": "113.5", "4. close": "114.5", "5. adjusted close": "55.583261340526825", "6. volume": "6487000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-20": { "1. open": "120.0", "2. high": "120.69", "3. low": "115.37", "4. close": "116.37", "5. adjusted close": "56.49104036853368", "6. volume": "7103800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-19": { "1. open": "113.5", "2. high": "120.37", "3. low": "113.25", "4. close": "120.37", "5. adjusted close": "58.43281369047349", "6. volume": "6059200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-16": { "1. open": "116.31", "2. high": "117.69", "3. low": "113.25", "4. close": "113.25", "5. adjusted close": "54.976457177420635", "6. volume": "8046200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-15": { "1. open": "116.0", "2. high": "119.0", "3. low": "115.87", "4. close": "116.81", "5. adjusted close": "56.70463543394706", "6. volume": "5386300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-14": { "1. open": "118.87", "2. high": "120.0", "3. low": "115.5", "4. close": "116.0", "5. adjusted close": "56.31142633625425", "6. volume": "5282600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-13": { "1. open": "118.87", "2. high": "119.94", "3. low": "116.75", "4. close": "119.31", "5. adjusted close": "57.918243760159434", "6. volume": "4008600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-12": { "1. open": "119.12", "2. high": "120.44", "3. low": "118.84", "4. close": "118.84", "5. adjusted close": "57.69008539483151", "6. volume": "3640300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-09": { "1. open": "119.87", "2. high": "120.75", "3. low": "118.87", "4. close": "119.69", "5. adjusted close": "58.102712225743716", "6. volume": "4739100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-08": { "1. open": "119.37", "2. high": "122.31", "3. low": "117.5", "4. close": "119.75", "5. adjusted close": "58.131838825572814", "6. volume": "9325600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-07": { "1. open": "112.5", "2. high": "121.75", "3. low": "111.5", "4. close": "121.0", "5. adjusted close": "58.738642988679004", "6. volume": "11115500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-06": { "1. open": "112.25", "2. high": "114.62", "3. low": "111.25", "4. close": "112.37", "5. adjusted close": "54.54926704659388", "6. volume": "5369400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-05": { "1. open": "108.44", "2. high": "114.19", "3. low": "108.44", "4. close": "112.81", "5. adjusted close": "54.762862112007255", "6. volume": "7281400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-02": { "1. open": "109.0", "2. high": "109.75", "3. low": "107.62", "4. close": "108.81", "5. adjusted close": "52.821088790067456", "6. volume": "5473300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-06-01": { "1. open": "107.56", "2. high": "108.94", "3. low": "105.5", "4. close": "106.0", "5. adjusted close": "51.45699303140474", "6. volume": "5712500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-31": { "1. open": "110.5", "2. high": "110.75", "3. low": "107.19", "4. close": "107.31", "5. adjusted close": "52.09292379434003", "6. volume": "3732500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-30": { "1. open": "107.75", "2. high": "111.0", "3. low": "107.69", "4. close": "110.94", "5. adjusted close": "53.8550830840004", "6. volume": "3617500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-26": { "1. open": "105.5", "2. high": "107.19", "3. low": "104.56", "4. close": "106.94", "5. adjusted close": "51.9133097620606", "6. volume": "4296900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-25": { "1. open": "110.5", "2. high": "112.25", "3. low": "106.37", "4. close": "106.5", "5. adjusted close": "51.69971469664722", "6. volume": "5967600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-24": { "1. open": "106.5", "2. high": "110.0", "3. low": "104.19", "4. close": "109.62", "5. adjusted close": "53.21429788776027", "6. volume": "8184200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-23": { "1. open": "109.0", "2. high": "110.0", "3. low": "107.12", "4. close": "107.37", "5. adjusted close": "52.12205039416913", "6. volume": "5978900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-22": { "1. open": "106.0", "2. high": "109.25", "3. low": "103.44", "4. close": "109.25", "5. adjusted close": "53.034683855480836", "6. volume": "6769400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-19": { "1. open": "106.06", "2. high": "107.5", "3. low": "105.0", "4. close": "106.44", "5. adjusted close": "51.67058809681812", "6. volume": "6419200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-18": { "1. open": "106.12", "2. high": "107.31", "3. low": "104.69", "4. close": "106.06", "5. adjusted close": "51.48611963123384", "6. volume": "4577200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-17": { "1. open": "107.5", "2. high": "108.87", "3. low": "106.12", "4. close": "107.87", "5. adjusted close": "52.36477205941161", "6. volume": "5524500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-16": { "1. open": "105.12", "2. high": "109.25", "3. low": "105.0", "4. close": "109.0", "5. adjusted close": "52.91332302285959", "6. volume": "7265800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-15": { "1. open": "104.0", "2. high": "104.87", "3. low": "102.0", "4. close": "104.19", "5. adjusted close": "50.578340603226984", "6. volume": "5907800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-12": { "1. open": "103.75", "2. high": "105.75", "3. low": "103.25", "4. close": "104.44", "5. adjusted close": "50.69970143584822", "6. volume": "5599700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-11": { "1. open": "104.0", "2. high": "107.5", "3. low": "103.19", "4. close": "104.44", "5. adjusted close": "50.69970143584822", "6. volume": "8106200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-10": { "1. open": "105.5", "2. high": "105.69", "3. low": "102.06", "4. close": "103.0", "5. adjusted close": "50.00066303994989", "6. volume": "10012700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-09": { "1. open": "110.5", "2. high": "110.62", "3. low": "108.25", "4. close": "109.0", "5. adjusted close": "52.91332302285959", "6. volume": "4864900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-08": { "1. open": "108.06", "2. high": "110.37", "3. low": "107.62", "4. close": "109.75", "5. adjusted close": "53.277405520723306", "6. volume": "4826900", "7. dividend amount": "0.1300", "8. split coefficient": "1.0" }, "2000-05-05": { "1. open": "106.62", "2. high": "109.62", "3. low": "106.5", "4. close": "107.87", "5. adjusted close": "52.302818834368615", "6. volume": "4695100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-04": { "1. open": "109.12", "2. high": "109.19", "3. low": "107.19", "4. close": "107.62", "5. adjusted close": "52.18160158482201", "6. volume": "3631300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-03": { "1. open": "110.5", "2. high": "111.12", "3. low": "106.56", "4. close": "108.12", "5. adjusted close": "52.42403608391522", "6. volume": "5543800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-02": { "1. open": "111.0", "2. high": "113.62", "3. low": "110.69", "4. close": "111.37", "5. adjusted close": "53.99986032802107", "6. volume": "4085000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-05-01": { "1. open": "112.5", "2. high": "113.19", "3. low": "110.44", "4. close": "112.0", "5. adjusted close": "54.30532779687851", "6. volume": "4196100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-28": { "1. open": "112.0", "2. high": "112.69", "3. low": "110.12", "4. close": "111.5", "5. adjusted close": "54.0628932977853", "6. volume": "4888600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-27": { "1. open": "109.5", "2. high": "113.12", "3. low": "108.69", "4. close": "110.62", "5. adjusted close": "53.63620857938126", "6. volume": "6317500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-26": { "1. open": "112.5", "2. high": "113.94", "3. low": "109.0", "4. close": "110.5", "5. adjusted close": "53.57802429959889", "6. volume": "6182800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-25": { "1. open": "106.5", "2. high": "113.0", "3. low": "106.44", "4. close": "112.5", "5. adjusted close": "54.547762295971715", "6. volume": "9576400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-24": { "1. open": "102.0", "2. high": "107.19", "3. low": "101.25", "4. close": "106.5", "5. adjusted close": "51.638548306853224", "6. volume": "8523100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-20": { "1. open": "105.0", "2. high": "105.25", "3. low": "102.06", "4. close": "104.0", "5. adjusted close": "50.42637581138719", "6. volume": "10633300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-19": { "1. open": "109.75", "2. high": "109.75", "3. low": "102.81", "4. close": "105.0", "5. adjusted close": "50.9112448095736", "6. volume": "14674500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-18": { "1. open": "112.25", "2. high": "115.12", "3. low": "110.06", "4. close": "111.5", "5. adjusted close": "54.0628932977853", "6. volume": "8205500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-17": { "1. open": "103.87", "2. high": "112.25", "3. low": "103.31", "4. close": "111.87", "5. adjusted close": "54.24229482711428", "6. volume": "9969500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-14": { "1. open": "109.81", "2. high": "112.75", "3. low": "102.87", "4. close": "105.0", "5. adjusted close": "50.9112448095736", "6. volume": "11782000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-13": { "1. open": "112.5", "2. high": "114.31", "3. low": "110.0", "4. close": "110.62", "5. adjusted close": "53.63620857938126", "6. volume": "8236400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-12": { "1. open": "119.62", "2. high": "119.62", "3. low": "111.69", "4. close": "113.75", "5. adjusted close": "55.15384854370474", "6. volume": "8885200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-11": { "1. open": "121.62", "2. high": "121.62", "3. low": "117.81", "4. close": "119.37", "5. adjusted close": "57.87881231351239", "6. volume": "7738700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-10": { "1. open": "124.75", "2. high": "125.37", "3. low": "121.56", "4. close": "122.12", "5. adjusted close": "59.21220205852504", "6. volume": "5507300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-07": { "1. open": "123.5", "2. high": "125.69", "3. low": "121.5", "4. close": "123.12", "5. adjusted close": "59.69707105671145", "6. volume": "5380300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-06": { "1. open": "123.5", "2. high": "128.0", "3. low": "122.62", "4. close": "122.75", "5. adjusted close": "59.51766952738247", "6. volume": "8887400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-05": { "1. open": "120.5", "2. high": "125.75", "3. low": "119.75", "4. close": "125.0", "5. adjusted close": "60.60862477330191", "6. volume": "8693500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-04": { "1. open": "121.5", "2. high": "126.94", "3. low": "115.06", "4. close": "121.19", "5. adjusted close": "58.76127389021167", "6. volume": "16667200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-04-03": { "1. open": "120.0", "2. high": "122.37", "3. low": "119.44", "4. close": "122.0", "5. adjusted close": "59.15401777874266", "6. volume": "7715600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-31": { "1. open": "122.62", "2. high": "123.75", "3. low": "117.06", "4. close": "118.37", "5. adjusted close": "57.39394331532598", "6. volume": "8015200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-30": { "1. open": "118.87", "2. high": "123.0", "3. low": "118.69", "4. close": "122.75", "5. adjusted close": "59.51766952738247", "6. volume": "9158000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-29": { "1. open": "122.31", "2. high": "122.44", "3. low": "118.5", "4. close": "119.0", "5. adjusted close": "57.69941078418342", "6. volume": "7312300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-28": { "1. open": "125.75", "2. high": "127.0", "3. low": "122.06", "4. close": "122.5", "5. adjusted close": "59.39645227783587", "6. volume": "8149600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-27": { "1. open": "125.0", "2. high": "128.25", "3. low": "124.62", "4. close": "126.87", "5. adjusted close": "61.51532979991051", "6. volume": "11862900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-24": { "1. open": "115.37", "2. high": "122.25", "3. low": "115.06", "4. close": "120.62", "5. adjusted close": "58.484898561245416", "6. volume": "12125600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-23": { "1. open": "115.87", "2. high": "115.87", "3. low": "111.62", "4. close": "115.25", "5. adjusted close": "55.88115204098436", "6. volume": "6492400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-22": { "1. open": "114.5", "2. high": "115.37", "3. low": "113.87", "4. close": "114.25", "5. adjusted close": "55.39628304279795", "6. volume": "6137800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-21": { "1. open": "112.81", "2. high": "114.69", "3. low": "111.94", "4. close": "113.5", "5. adjusted close": "55.032631294158136", "6. volume": "6771600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-20": { "1. open": "110.0", "2. high": "113.37", "3. low": "109.94", "4. close": "112.75", "5. adjusted close": "54.668979545518326", "6. volume": "6563500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-17": { "1. open": "108.25", "2. high": "111.69", "3. low": "107.69", "4. close": "110.0", "5. adjusted close": "53.33558980050568", "6. volume": "8857300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-16": { "1. open": "109.0", "2. high": "109.81", "3. low": "107.87", "4. close": "109.0", "5. adjusted close": "52.850720802319266", "6. volume": "6622500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-15": { "1. open": "107.5", "2. high": "108.25", "3. low": "106.12", "4. close": "107.0", "5. adjusted close": "51.88098280594644", "6. volume": "5665900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-14": { "1. open": "107.75", "2. high": "110.0", "3. low": "107.37", "4. close": "108.62", "5. adjusted close": "52.66647058300843", "6. volume": "7973700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-13": { "1. open": "104.0", "2. high": "109.0", "3. low": "102.5", "4. close": "107.69", "5. adjusted close": "52.21554241469506", "6. volume": "7871000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-10": { "1. open": "107.62", "2. high": "109.0", "3. low": "105.0", "4. close": "105.25", "5. adjusted close": "51.032462059120206", "6. volume": "7093200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-09": { "1. open": "106.5", "2. high": "108.0", "3. low": "104.12", "4. close": "108.0", "5. adjusted close": "52.36585180413285", "6. volume": "6334100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-08": { "1. open": "103.0", "2. high": "106.87", "3. low": "102.75", "4. close": "106.25", "5. adjusted close": "51.51733105730662", "6. volume": "8376400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-07": { "1. open": "106.0", "2. high": "107.0", "3. low": "101.69", "4. close": "103.0", "5. adjusted close": "49.941506813200775", "6. volume": "10035100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-06": { "1. open": "109.94", "2. high": "111.0", "3. low": "101.0", "4. close": "103.06", "5. adjusted close": "49.97059895309196", "6. volume": "10747400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-03": { "1. open": "107.25", "2. high": "110.0", "3. low": "106.06", "4. close": "108.0", "5. adjusted close": "52.36585180413285", "6. volume": "10162800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-02": { "1. open": "100.5", "2. high": "105.44", "3. low": "99.5", "4. close": "103.12", "5. adjusted close": "49.99969109298315", "6. volume": "11192900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-03-01": { "1. open": "102.0", "2. high": "105.5", "3. low": "100.06", "4. close": "100.25", "5. adjusted close": "48.60811706818813", "6. volume": "10807800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-29": { "1. open": "105.56", "2. high": "105.56", "3. low": "100.94", "4. close": "102.75", "5. adjusted close": "49.82028956365417", "6. volume": "10484900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-28": { "1. open": "104.62", "2. high": "106.5", "3. low": "103.94", "4. close": "104.5", "5. adjusted close": "50.668810310480396", "6. volume": "8479900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-25": { "1. open": "109.87", "2. high": "109.87", "3. low": "104.94", "4. close": "108.0", "5. adjusted close": "52.36585180413285", "6. volume": "10312200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-24": { "1. open": "108.81", "2. high": "111.0", "3. low": "108.19", "4. close": "110.5", "5. adjusted close": "53.57802429959889", "6. volume": "9112000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-23": { "1. open": "110.5", "2. high": "110.5", "3. low": "108.5", "4. close": "108.75", "5. adjusted close": "52.72950355277266", "6. volume": "7435300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-22": { "1. open": "112.0", "2. high": "113.44", "3. low": "108.75", "4. close": "111.0", "5. adjusted close": "53.820458798692094", "6. volume": "7654800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-18": { "1. open": "115.25", "2. high": "115.94", "3. low": "111.5", "4. close": "112.5", "5. adjusted close": "54.547762295971715", "6. volume": "7673400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-17": { "1. open": "116.5", "2. high": "118.87", "3. low": "115.75", "4. close": "116.75", "5. adjusted close": "56.60845553826398", "6. volume": "5237500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-16": { "1. open": "116.5", "2. high": "117.31", "3. low": "115.25", "4. close": "115.75", "5. adjusted close": "56.12358654007757", "6. volume": "3966900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-15": { "1. open": "115.87", "2. high": "117.44", "3. low": "113.87", "4. close": "117.12", "5. adjusted close": "56.78785706759296", "6. volume": "5177500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-14": { "1. open": "116.0", "2. high": "116.37", "3. low": "114.5", "4. close": "116.06", "5. adjusted close": "56.273895929515355", "6. volume": "4544000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-11": { "1. open": "119.06", "2. high": "119.44", "3. low": "114.56", "4. close": "115.37", "5. adjusted close": "55.939336320766735", "6. volume": "5749400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-10": { "1. open": "117.69", "2. high": "119.12", "3. low": "116.87", "4. close": "119.12", "5. adjusted close": "57.75759506396579", "6. volume": "4446600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-09": { "1. open": "119.0", "2. high": "119.75", "3. low": "117.0", "4. close": "117.37", "5. adjusted close": "56.90907431713956", "6. volume": "5374700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-08": { "1. open": "116.94", "2. high": "119.0", "3. low": "116.19", "4. close": "118.81", "5. adjusted close": "57.607285674528", "6. volume": "5464300", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" }, "2000-02-07": { "1. open": "116.0", "2. high": "116.87", "3. low": "113.12", "4. close": "114.12", "5. adjusted close": "55.27741899585584", "6. volume": "5779500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-04": { "1. open": "118.19", "2. high": "118.44", "3. low": "114.81", "4. close": "115.62", "5. adjusted close": "56.003988646169404", "6. volume": "5405300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-03": { "1. open": "115.0", "2. high": "117.5", "3. low": "114.06", "4. close": "117.12", "5. adjusted close": "56.73055829648297", "6. volume": "6213800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-02": { "1. open": "112.0", "2. high": "115.81", "3. low": "110.37", "4. close": "113.5", "5. adjusted close": "54.977103540392896", "6. volume": "7707700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-02-01": { "1. open": "112.37", "2. high": "113.44", "3. low": "109.12", "4. close": "110.0", "5. adjusted close": "53.28177435632792", "6. volume": "7304700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-31": { "1. open": "111.37", "2. high": "112.81", "3. low": "109.62", "4. close": "112.25", "5. adjusted close": "54.37162883179826", "6. volume": "6202700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-28": { "1. open": "112.75", "2. high": "114.19", "3. low": "110.06", "4. close": "111.56", "5. adjusted close": "54.037406792654025", "6. volume": "6669400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-27": { "1. open": "118.0", "2. high": "118.44", "3. low": "111.62", "4. close": "113.5", "5. adjusted close": "54.977103540392896", "6. volume": "8324600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-26": { "1. open": "119.06", "2. high": "119.94", "3. low": "116.0", "4. close": "116.75", "5. adjusted close": "56.551337782738955", "6. volume": "4895100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-25": { "1. open": "116.75", "2. high": "119.5", "3. low": "116.0", "4. close": "119.12", "5. adjusted close": "57.699317830234385", "6. volume": "6936900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-24": { "1. open": "121.87", "2. high": "122.87", "3. low": "116.56", "4. close": "121.5", "5. adjusted close": "58.85214167539856", "6. volume": "6499200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-21": { "1. open": "121.87", "2. high": "123.0", "3. low": "119.94", "4. close": "121.5", "5. adjusted close": "58.85214167539856", "6. volume": "7868700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-20": { "1. open": "123.0", "2. high": "124.75", "3. low": "119.0", "4. close": "119.0", "5. adjusted close": "57.641192258209294", "6. volume": "17783400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-19": { "1. open": "115.56", "2. high": "122.0", "3. low": "112.69", "4. close": "119.5", "5. adjusted close": "57.88338214164715", "6. volume": "8634500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-18": { "1. open": "119.69", "2. high": "119.75", "3. low": "115.0", "4. close": "115.75", "5. adjusted close": "56.06695801586324", "6. volume": "7643900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-14": { "1. open": "120.94", "2. high": "123.31", "3. low": "117.5", "4. close": "119.62", "5. adjusted close": "57.94150771367224", "6. volume": "10956600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-13": { "1. open": "119.94", "2. high": "121.0", "3. low": "115.75", "4. close": "118.25", "5. adjusted close": "57.27790743305251", "6. volume": "8489700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-12": { "1. open": "119.62", "2. high": "122.0", "3. low": "118.25", "4. close": "119.5", "5. adjusted close": "57.88338214164715", "6. volume": "6803800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-11": { "1. open": "117.87", "2. high": "121.12", "3. low": "116.62", "4. close": "119.0", "5. adjusted close": "57.641192258209294", "6. volume": "7873300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-10": { "1. open": "117.25", "2. high": "119.37", "3. low": "115.37", "4. close": "118.0", "5. adjusted close": "57.15681249133359", "6. volume": "8540500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-07": { "1. open": "117.25", "2. high": "117.94", "3. low": "110.62", "4. close": "113.5", "5. adjusted close": "54.977103540392896", "6. volume": "11856700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-06": { "1. open": "118.0", "2. high": "118.94", "3. low": "113.5", "4. close": "114.0", "5. adjusted close": "55.219293423830756", "6. volume": "7971900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-05": { "1. open": "112.94", "2. high": "119.75", "3. low": "112.12", "4. close": "116.0", "5. adjusted close": "56.18805295758217", "6. volume": "12733200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-04": { "1. open": "114.0", "2. high": "114.5", "3. low": "110.87", "4. close": "112.06", "5. adjusted close": "54.27959667609188", "6. volume": "8227800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2000-01-03": { "1. open": "112.44", "2. high": "116.0", "3. low": "111.87", "4. close": "116.0", "5. adjusted close": "56.18805295758217", "6. volume": "10347700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-31": { "1. open": "109.19", "2. high": "109.5", "3. low": "106.62", "4. close": "107.87", "5. adjusted close": "52.25004545288267", "6. volume": "2870300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-30": { "1. open": "109.69", "2. high": "110.5", "3. low": "108.56", "4. close": "108.75", "5. adjusted close": "52.67629964773329", "6. volume": "3435100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-29": { "1. open": "110.44", "2. high": "110.5", "3. low": "108.75", "4. close": "109.0", "5. adjusted close": "52.79739458945221", "6. volume": "2683300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-28": { "1. open": "109.56", "2. high": "110.75", "3. low": "109.06", "4. close": "109.81", "5. adjusted close": "53.18974220062154", "6. volume": "4083100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-27": { "1. open": "109.69", "2. high": "110.0", "3. low": "108.12", "4. close": "109.75", "5. adjusted close": "53.16067941460899", "6. volume": "3740700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-23": { "1. open": "109.12", "2. high": "110.44", "3. low": "108.19", "4. close": "108.62", "5. adjusted close": "52.61333027803944", "6. volume": "4528700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-22": { "1. open": "109.87", "2. high": "110.31", "3. low": "108.0", "4. close": "108.0", "5. adjusted close": "52.313014822576505", "6. volume": "4005600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-21": { "1. open": "108.5", "2. high": "110.12", "3. low": "108.06", "4. close": "110.12", "5. adjusted close": "53.339899928353006", "6. volume": "4773500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-20": { "1. open": "109.06", "2. high": "110.44", "3. low": "107.75", "4. close": "109.2", "5. adjusted close": "52.89427054282736", "6. volume": "4836300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-17": { "1. open": "110.69", "2. high": "111.06", "3. low": "108.62", "4. close": "110.0", "5. adjusted close": "53.28177435632792", "6. volume": "7676800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-16": { "1. open": "108.0", "2. high": "109.69", "3. low": "105.75", "4. close": "109.19", "5. adjusted close": "52.889426745158595", "6. volume": "7122300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-15": { "1. open": "107.75", "2. high": "107.94", "3. low": "104.5", "4. close": "107.0", "5. adjusted close": "51.82863505570079", "6. volume": "9437900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-14": { "1. open": "110.19", "2. high": "110.19", "3. low": "106.87", "4. close": "109.25", "5. adjusted close": "52.91848953117114", "6. volume": "7437900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-13": { "1. open": "108.12", "2. high": "112.75", "3. low": "106.56", "4. close": "109.7", "5. adjusted close": "53.13646042626521", "6. volume": "7135200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-10": { "1. open": "111.62", "2. high": "111.94", "3. low": "107.56", "4. close": "109.0", "5. adjusted close": "52.79739458945221", "6. volume": "12588800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-09": { "1. open": "120.5", "2. high": "122.12", "3. low": "112.25", "4. close": "113.37", "5. adjusted close": "54.91413417069906", "6. volume": "16643000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-08": { "1. open": "116.25", "2. high": "121.0", "3. low": "115.5", "4. close": "118.28", "5. adjusted close": "57.292438826058785", "6. volume": "8139800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-07": { "1. open": "117.0", "2. high": "119.19", "3. low": "115.44", "4. close": "116.62", "5. adjusted close": "56.48836841304511", "6. volume": "11326100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-06": { "1. open": "113.0", "2. high": "116.5", "3. low": "112.5", "4. close": "116.0", "5. adjusted close": "56.18805295758217", "6. volume": "9928300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-03": { "1. open": "109.81", "2. high": "112.87", "3. low": "107.94", "4. close": "111.87", "5. adjusted close": "54.1875645203855", "6. volume": "14680300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-02": { "1. open": "103.44", "2. high": "106.31", "3. low": "103.37", "4. close": "105.27", "5. adjusted close": "50.99065805900582", "6. volume": "6216900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-12-01": { "1. open": "102.56", "2. high": "104.44", "3. low": "102.25", "4. close": "103.42", "5. adjusted close": "50.094555490285764", "6. volume": "5336400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-30": { "1. open": "103.69", "2. high": "104.5", "3. low": "102.12", "4. close": "103.06", "5. adjusted close": "49.920178774210505", "6. volume": "5758700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-29": { "1. open": "104.94", "2. high": "104.94", "3. low": "103.37", "4. close": "104.19", "5. adjusted close": "50.467527910780056", "6. volume": "5677700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-26": { "1. open": "105.94", "2. high": "106.0", "3. low": "104.12", "4. close": "105.0", "5. adjusted close": "50.85987552194938", "6. volume": "3108400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-24": { "1. open": "105.0", "2. high": "105.0", "3. low": "101.81", "4. close": "104.5", "5. adjusted close": "50.617685638511524", "6. volume": "9710400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-23": { "1. open": "108.81", "2. high": "109.87", "3. low": "106.0", "4. close": "106.06", "5. adjusted close": "51.373318074837634", "6. volume": "10665200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-22": { "1. open": "105.5", "2. high": "108.44", "3. low": "104.44", "4. close": "107.87", "5. adjusted close": "52.25004545288267", "6. volume": "13681600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-19": { "1. open": "99.0", "2. high": "105.12", "3. low": "98.37", "4. close": "103.94", "5. adjusted close": "50.34643296906113", "6. volume": "19678400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-18": { "1. open": "94.0", "2. high": "98.25", "3. low": "93.56", "4. close": "98.0", "5. adjusted close": "47.46921715381942", "6. volume": "18720500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-17": { "1. open": "94.87", "2. high": "94.87", "3. low": "92.62", "4. close": "93.75", "5. adjusted close": "45.41060314459766", "6. volume": "8355100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-16": { "1. open": "94.62", "2. high": "95.0", "3. low": "93.0", "4. close": "94.62", "5. adjusted close": "45.83201354177953", "6. volume": "8537400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-15": { "1. open": "96.0", "2. high": "96.37", "3. low": "93.87", "4. close": "94.06", "5. adjusted close": "45.56076087232913", "6. volume": "6259400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-12": { "1. open": "96.0", "2. high": "96.25", "3. low": "93.0", "4. close": "95.87", "5. adjusted close": "46.437488250374166", "6. volume": "9668400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-11": { "1. open": "97.5", "2. high": "97.5", "3. low": "94.87", "4. close": "95.0", "5. adjusted close": "46.01607785319229", "6. volume": "7147500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-10": { "1. open": "94.62", "2. high": "97.06", "3. low": "94.12", "4. close": "97.0", "5. adjusted close": "46.98483738694371", "6. volume": "8680300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-09": { "1. open": "95.06", "2. high": "95.5", "3. low": "92.12", "4. close": "93.62", "5. adjusted close": "45.34763377490382", "6. volume": "9551200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-08": { "1. open": "90.5", "2. high": "93.94", "3. low": "90.5", "4. close": "93.94", "5. adjusted close": "45.50263530030404", "6. volume": "8522300", "7. dividend amount": "0.1200", "8. split coefficient": "1.0" }, "1999-11-05": { "1. open": "92.75", "2. high": "92.94", "3. low": "90.19", "4. close": "90.25", "5. adjusted close": "43.659502826413345", "6. volume": "13737600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-04": { "1. open": "94.44", "2. high": "94.44", "3. low": "90.0", "4. close": "91.56", "5. adjusted close": "44.29323078987707", "6. volume": "16697600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-03": { "1. open": "95.87", "2. high": "95.94", "3. low": "93.5", "4. close": "94.37", "5. adjusted close": "45.65260145959698", "6. volume": "10369100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-02": { "1. open": "96.75", "2. high": "96.81", "3. low": "93.69", "4. close": "94.81", "5. adjusted close": "45.865456653432126", "6. volume": "11105400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "1999-11-01": { "1. open": "98.5", "2. high": "98.81", "3. low": "96.37", "4. close": "96.75", "5. adjusted close": "46.80395455352345", "6. volume": "9551800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" } } }