{ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "IBM", "3. Last Refreshed": "2026-07-14", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2026-07-14": { "1. open": "226.365", "2. high": "229.92", "3. low": "213.22", "4. close": "217.07", "5. adjusted close": "217.07", "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": "290.23", "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": "287.56", "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": "295.3", "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": "302.05", "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": "306.13", "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": "299.52", "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": "289.52", "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": "286.25", "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": "281.21", "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": "278.0", "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": "271.63", "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": "258.27", "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": "262.96", "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": "264.94", "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": "252.22", "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": "249.1", "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": "262.35", "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": "270.81", "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": "268.71", "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": "272.24", "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": "274.85", "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": "272.36", "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": "277.49", "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": "280.82", "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": "284.84", "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": "301.77", "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": "305.63", "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": "329.23", "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": "320.42", "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": "297.8", "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": "264.22", "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": "255.2", "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": "250.69", "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": "253.84", "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": "252.97", "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": "225.0", "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": "222.33", "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": "222.75", "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": "219.3", "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": "218.37", "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": "214.64", "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": "219.22", "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": "223.55", "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": "229.76", "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": "229.62102225102612", "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": "224.09169323828039", "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": "227.3576703391661", "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": "227.80438453229635", "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": "230.50452365521707", "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": "229.29343184273057", "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": "225.44176279974073", "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": "231.33839014906025", "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": "226.3848260963491", "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": "230.28613004968673", "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": "229.3927016634262", "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": "250.02097040397493", "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": "253.8130775545474", "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": "251.85746208684378", "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": "251.6192145171743", "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": "249.16724994599264", "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": "243.01252106286455", "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": "238.51559818535318", "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": "236.0834875783106", "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": "229.07503823720023", "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": "235.4481607258587", "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": "239.97486454957874", "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": "243.28054957874267", "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": "244.93835558435947", "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": "246.34798703823716", "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": "241.36464203931732", "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": "240.6201183841002", "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": "235.51764960034564", "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": "234.61429423201554", "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": "239.9053756750918", "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": "239.62742017714405", "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": "238.83326161157916", "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": "246.6259425361849", "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": "240.0046454957874", "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": "248.54185007561026", "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": "249.7628688701663", "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": "254.23993778353855", "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": "247.43002808381937", "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": "244.48171440915962", "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": "245.87149189889823", "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": "247.05280276517604", "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": "248.3730913804277", "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": "251.48023676820046", "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": "256.9599308705984", "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": "254.67672499459925", "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": "248.23411363145385", "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": "243.4890162022035", "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": "237.62216979909266", "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": "238.45603629293583", "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": "240.24289306545688", "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": "235.8055320803629", "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": "227.6455528191834", "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": "221.7191445236552", "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": "255.28227090084252", "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": "254.40869647872105", "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": "258.88576539209333", "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": "256.42387383884204", "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": "260.46415554115356", "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": "257.62503866925897", "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": "270.81799783970615", "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": "289.62962886152513", "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": "292.4919718403229", "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": "295.04834022483544", "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": "286.1257262495485", "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": "285.2966338005175", "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": "290.4883317551645", "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": "310.643174385182", "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": "302.71744537837293", "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": "305.2244630218717", "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": "290.34027953212325", "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": "290.0441750860407", "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": "292.4821016921202", "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": "288.64261404125006", "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": "290.8436570904635", "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": "293.6763896246531", "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": "287.5667678871502", "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": "301.7008201134896", "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": "294.08106570096584", "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": "305.01718990961393", "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": "299.2234129145991", "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": "308.12628659348053", "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": "300.26964862409073", "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": "298.7891263936781", "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": "292.8769076202302", "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": "298.5423726886093", "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": "291.1397615365461", "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": "287.71482011019145", "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": "292.3636599136872", "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": "298.12782646409374", "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": "301.76991115090885", "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": "301.12835151773004", "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": "300.60523366298423", "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": "299.83536210316964", "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": "298.85821743109733", "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": "297.0717206063994", "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": "296.54860275165356", "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": "299.38133528584314", "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": "299.2431532110046", "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": "304.6519944261122", "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": "305.2244630218717", "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": "306.70498525228436", "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": "308.60992385541533", "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": "306.44836139901287", "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": "305.16524213265524", "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": "303.9413437555141", "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": "303.99069449652785", "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": "298.69042491165055", "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": "297.86133246261943", "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": "301.7008201134896", "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": "304.57303324049013", "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": "299.27276365561283", "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": "300.5262724773623", "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": "300.1709471420632", "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": "293.57768814262556", "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": "286.62910380788884", "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": "284.7833860939744", "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": "286.18494713876504", "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": "293.3111941411513", "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": "301.7205604098951", "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": "300.9013381090668", "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": "310.8899280902508", "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": "309.6462894167042", "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": "305.11589139164147", "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": "300.7670499809244", "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": "306.6963958321053", "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": "301.1499050938318", "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": "295.33836081585326", "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": "299.1472783493933", "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": "301.7781801509106", "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": "304.37963155912735", "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": "302.563523972259", "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": "306.8436477986081", "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": "307.3541212824846", "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": "301.82726413974484", "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": "279.77873635538697", "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": "282.24275259486774", "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": "276.88278101416455", "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": "278.45346865686145", "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": "276.12688758611665", "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": "270.91416797191636", "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": "275.6065973044733", "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": "271.09087033171966", "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": "272.1412676927733", "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": "272.7302755587846", "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": "282.9495620340814", "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": "284.1570281594046", "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": "288.486235974588", "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": "284.1177609683372", "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": "283.0869972028174", "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": "281.4672255712862", "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": "281.24143922264847", "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": "276.9907657896", "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": "274.67400151662207", "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": "279.10137730947395", "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": "276.28395635038635", "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": "262.62879065669006", "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": "267.2525024048791", "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": "266.3984409991627", "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": "261.5194925090354", "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": "260.1451408216756", "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": "254.33359654369704", "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": "252.80217609206755", "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": "251.54562597791005", "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": "248.79692260319044", "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": "252.30151940595792", "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": "252.1739010349888", "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": "254.36304693699765", "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": "251.39837401140718", "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": "243.97687489966432", "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": "242.6516072011388", "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": "239.62803348894724", "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": "237.07566606956476", "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": "239.02920882516906", "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": "241.2281715249447", "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": "240.35447652369456", "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": "238.18496421721946", "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": "235.04358893182564", "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": "237.65485713780924", "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": "235.0141385385251", "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": "238.1064298350846", "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": "236.85969651869394", "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": "235.06322252735933", "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": "235.32827606706445", "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": "232.76609184991514", "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": "235.6718639889044", "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": "230.4689611724709", "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": "231.9709312307998", "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": "237.83155949761266", "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": "243.8858082554736", "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": "245.95263713899456", "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": "244.38301709066025", "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": "245.66016135359064", "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": "243.77856713415883", "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": "246.8008169166659", "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": "253.73249303073857", "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": "255.82856949279994", "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": "256.6085049205437", "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": "253.20603661701156", "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": "253.9762228519085", "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": "274.936987472522", "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": "274.88824150828805", "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": "277.5692695411572", "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": "278.70017591138566", "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": "274.92723827967524", "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": "274.84924473690086", "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": "275.609681778951", "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": "276.6723437992519", "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": "276.4773599423159", "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": "280.221049995486", "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": "282.863081256968", "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": "283.1360586566783", "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": "285.13464319027173", "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": "284.64718354793183", "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": "280.4355322381155", "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": "283.8964956987285", "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": "287.38670673788175", "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": "282.4341167717089", "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": "284.60818677654464", "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": "283.7600069988733", "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": "286.4215366460489", "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": "281.9271587436755", "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": "273.9230714164552", "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": "276.1068906141376", "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": "275.9509035285889", "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": "274.76150200127967", "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": "270.26712409890627", "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": "273.9815665735359", "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": "274.45927702302896", "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": "269.31170319992015", "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": "265.2560389756526", "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": "262.12654807183077", "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": "260.1669603096246", "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": "258.86056846815376", "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": "258.54859429705624", "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": "257.28119922697266", "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": "252.56258988912293", "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": "252.20186975379144", "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": "253.71299464504497", "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": "256.6280033062373", "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": "252.14337459671066", "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": "251.88989558269392", "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": "254.3271937943932", "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": "260.2547030452457", "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": "261.6780852008781", "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": "260.0694683811566", "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": "259.99147483838226", "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": "251.35368997612008", "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": "252.10437782532344", "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": "247.32727333039293", "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": "242.94988574218107", "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": "246.10683977406688", "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": "245.36117885242516", "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": "241.24551792128568", "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": "241.3036213697253", "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": "237.78836273912853", "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": "232.0845408839729", "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": "234.17626502779905", "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": "231.8230753659946", "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": "228.6951730583286", "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": "225.0637075308526", "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": "222.08106384428567", "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": "237.72057538261564", "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": "233.2853454850583", "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": "228.75327650676823", "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": "231.261408697745", "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": "231.02899490398653", "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": "233.09166732359287", "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": "231.50350639957674", "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": "228.03666730934629", "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": "222.2941098218976", "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": "227.87204087210074", "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": "214.0434201434721", "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": "218.64327647827506", "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": "220.28954085073082", "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": "235.79347767603505", "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": "242.07833401558682", "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": "242.42695470622454", "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": "240.8000581499153", "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": "236.28735698777177", "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": "238.4275006719643", "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": "242.42695470622454", "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": "242.00086275100068", "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": "240.59669608037663", "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": "236.16146618281928", "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": "235.62885123878945", "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": "244.31531678051206", "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": "239.14410986938623", "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": "244.97382252949438", "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": "240.49985699964392", "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": "238.03046044096027", "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": "241.7393972330224", "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": "241.08089148404008", "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": "248.7795984022892", "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": "253.27293174828623", "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": "240.8291098741351", "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": "243.40502942162473", "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": "245.20623632325285", "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": "242.2816960851255", "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": "244.4605754016111", "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": "245.22560413939937", "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": "247.75310414652267", "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": "249.60273058851712", "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": "253.59250071470407", "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": "253.2148282998466", "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": "256.3717823317324", "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": "255.96505819265505", "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": "254.75456968349638", "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": "253.02115013838116", "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": "250.9972133510679", "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": "247.72405242230286", "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": "246.64913862616996", "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": "241.3907765423847", "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": "242.7375012062858", "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": "243.79564201363667", "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": "253.28043143225432", "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": "254.39628901091518", "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": "250.80822972780734", "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": "245.9696403996484", "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": "248.4418421040954", "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": "219.9297570769324", "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": "217.0727768970851", "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": "215.60099922867892", "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": "216.24550317497446", "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": "217.4383164487154", "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": "214.76410604468325", "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": "215.72605223318402", "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": "216.2358837130894", "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": "214.18693833158278", "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": "211.65701985582572", "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": "209.46378254604397", "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": "209.1271013800687", "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": "211.38767492304552", "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": "214.68715034960317", "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": "215.4374683766338", "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": "214.19655779346778", "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": "214.17731886969779", "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": "211.57044469886065", "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": "211.4646306181256", "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": "211.8686480172959", "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": "214.30237187420286", "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": "216.3320783319395", "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": "215.87034416145912", "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": "213.4847176139772", "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": "214.86030066353334", "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": "215.39899052909374", "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": "211.79169232221582", "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": "220.25681878102267", "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": "220.60311940888297", "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": "222.0364192297491", "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": "223.42162174119022", "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": "221.36305689779857", "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": "222.9021707993998", "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": "221.24762335517846", "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": "228.9816707107247", "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": "225.81686775055715", "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": "224.6048155530462", "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": "220.2856771666777", "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": "218.73694380319142", "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": "218.75618272696147", "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": "218.28482909459606", "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": "220.12214631463257", "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": "217.52489160568047", "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": "214.48514165001802", "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": "213.93683232257257", "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": "206.43365205226652", "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": "202.24918613228814", "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": "200.17138236512648", "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": "197.18934918077406", "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": "201.0371339347772", "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": "202.89369007858366", "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": "202.83597330727363", "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": "203.82853629715535", "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": "203.971694420696", "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": "203.94306279598788", "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": "203.8571679218635", "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": "198.10221135553", "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": "196.90922699269137", "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": "198.7511948489142", "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": "197.29098198879973", "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": "195.5539967565067", "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": "200.83175957770476", "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": "203.19864055357658", "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": "204.87836253645335", "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": "208.4286840002611", "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": "222.13368836055116", "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": "221.6564946154157", "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": "221.17930087028026", "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": "221.60877524090216", "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": "222.25775873428637", "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": "223.01172485160038", "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": "222.33410973350806", "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": "224.5292009611311", "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": "222.62042598058932", "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": "222.3913729829243", "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": "223.61298897047106", "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": "218.19206802573237", "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": "216.760486790326", "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": "215.6915728012226", "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": "212.56118183313407", "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": "209.7075632372241", "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": "209.34489599092115", "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": "210.9959863490898", "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": "210.7669333514248", "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": "213.23879695122642", "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": "211.13914447263042", "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": "210.89100372516", "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": "210.4424416047327", "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": "207.77015663197417", "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": "204.13394029404205", "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": "205.1360471588265", "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": "204.36299329170706", "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": "207.25478738722788", "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": "204.99288903528586", "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": "201.95793681622442", "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": "200.31639033295846", "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": "195.95483950242047", "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": "194.24648589483556", "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": "191.58374479697977", "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": "193.34936165398094", "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": "194.8000306391927", "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": "192.09911404172604", "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": "192.9103434084563", "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": "189.8276718148813", "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": "189.40774131916214", "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": "189.66542594153526", "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": "188.94963532383207", "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": "187.1553868421228", "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": "187.02177259348488", "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": "188.2147569563235", "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": "187.08857971780384", "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": "185.84787598045168", "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": "184.94120786469432", "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": "185.10345373804037", "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": "183.5478021288988", "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": "182.27846676683853", "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": "180.83734165652947", "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": "182.71748501236314", "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": "182.2349564427883", "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": "176.737915287435", "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": "176.737915287435", "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": "173.4359060564224", "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": "178.9329472117757", "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": "179.44385981485502", "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": "181.79027325121925", "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": "180.7495253560577", "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": "181.18474720312526", "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": "181.42128081566196", "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": "181.63889173919574", "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": "174.1076615160267", "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": "174.18335227203843", "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": "174.2306589945458", "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": "173.37913798941358", "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": "175.2430228562029", "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": "177.35290268003044", "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": "175.80124218178958", "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": "173.02906824285924", "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": "172.9817615203519", "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": "168.70523380568807", "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": "168.26055061411904", "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": "166.9738077619193", "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": "168.07132372408964", "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": "166.53858591485175", "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": "166.26420692430912", "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": "167.74963801103974", "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": "165.66814222071662", "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": "163.63395315290083", "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": "161.64707080759243", "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": "162.61212794674225", "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": "163.30280609534944", "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": "165.5829901202034", "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": "163.17034727232888", "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": "164.5517035695433", "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": "161.36323047254837", "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": "160.36978929989417", "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": "160.09541030935156", "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": "160.01025820883834", "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": "159.89672207482073", "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": "160.1994850988677", "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": "161.2023876160234", "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": "160.85231786946906", "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": "159.1398145147032", "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": "158.3639842655828", "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": "156.8785531788522", "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": "156.37710192027438", "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": "157.86253300700494", "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": "156.70824897782578", "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": "158.05175989703434", "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": "160.52117081191764", "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": "161.6849161855983", "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": "161.47676660656597", "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": "164.33409264600954", "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": "164.12594306697721", "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": "160.76716576895583", "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": "159.92510610832514", "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": "159.86833804131632", "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": "159.19658258171202", "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": "158.34506157657987", "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": "158.53428846660924", "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": "158.14637334204903", "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": "157.31377502591977", "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": "159.14975810946632", "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": "157.72593449365473", "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": "157.94138148815253", "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": "155.2248759053541", "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": "154.26941532105948", "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": "154.02586654467066", "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": "155.68387167624073", "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": "156.8360447337725", "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": "156.55502691486228", "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": "158.22239930706272", "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": "172.45126820454826", "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": "170.6621214241534", "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": "170.3904708658736", "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": "170.09071852570273", "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": "169.987678658769", "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": "171.5145421415143", "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": "172.12341408248636", "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": "169.78159892490152", "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": "170.73705950919614", "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": "174.13737511800934", "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": "174.2685167668341", "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": "177.3316109929551", "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": "177.8093412851024", "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": "177.1723675622393", "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": "176.04829628659857", "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": "178.82100543317904", "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": "176.92881878585047", "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": "177.81870854573273", "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": "178.8772089969611", "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": "178.72733282687565", "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": "176.57286288189758", "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": "176.84451344017742", "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": "178.76480186939702", "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": "179.75773149621298", "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": "181.6873871860629", "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": "181.10661702698187", "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": "179.56101902297584", "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": "178.98024886389481", "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": "181.1909223726549", "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": "184.25401659877588", "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": "185.26568074685255", "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": "179.5984880654972", "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": "183.5514720515004", "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": "184.10414042869044", "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": "183.74818452473755", "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": "179.80456779936466", "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": "180.84433372933236", "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": "176.2918450629874", "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": "173.3224234431698", "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": "173.575339480189", "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": "173.17254727308438", "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": "172.47936998643925", "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": "173.96876442666323", "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": "172.55430807148198", "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": "168.3296735271989", "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": "171.83302900294586", "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": "175.76727846768839", "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": "175.04599939915227", "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": "171.95480339114025", "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": "172.07657777933466", "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": "174.38092389439817", "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": "174.54953458574428", "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": "172.69481698093708", "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": "170.57814037241903", "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": "170.271779284344", "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": "170.28106295367962", "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": "172.48129258621816", "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": "173.51177988247042", "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": "170.50387101773416", "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": "174.41229580802417", "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": "173.73458794652493", "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": "173.9945306879219", "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": "176.78891515793921", "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": "161.47086075418983", "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": "161.48014442352542", "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": "160.4496571272732", "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": "159.19636176696642", "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": "154.8887391952454", "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": "154.18318032573936", "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": "155.00014322727267", "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": "153.92323758434242", "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": "150.54398194618193", "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": "149.6806006979706", "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": "148.61297872437595", "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": "149.59704767395013", "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": "147.7588811455002", "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": "149.3371049325532", "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": "148.63154606304715", "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": "149.93125977003194", "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": "151.83441198383113", "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": "152.02008537054323", "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": "151.75085895981067", "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": "151.51876722642052", "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": "150.5254146075107", "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": "149.26283557786834", "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": "148.58512771636913", "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": "149.98696178604558", "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": "151.08243476764707", "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": "150.60896763153116", "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": "151.24025714635235", "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": "151.89939766918036", "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": "152.9113176267614", "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": "151.79727730648867", "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": "150.3583085594698", "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": "148.7429500950744", "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": "148.79865211108805", "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": "149.82913940734028", "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": "149.55991299660772", "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": "149.04931118314943", "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": "147.20186098536388", "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": "145.20587207820864", "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": "144.5003132087026", "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": "144.42604385401776", "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": "144.06398074992916", "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": "144.0175624032511", "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": "142.8849547443072", "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": "143.29343619507387", "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": "141.93802047207544", "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": "142.09584285078074", "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": "141.65022672267168", "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": "139.63567047684523", "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": "137.4911428603203", "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": "138.34524043919606", "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": "136.11715979865068", "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": "135.88766634066806", "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": "136.62204540621244", "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": "136.7505617426827", "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": "135.7683297425171", "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": "134.95133303209897", "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": "133.4733951626909", "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": "132.77573505042375", "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": "130.9306076482435", "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": "130.82963052673117", "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": "131.9679180783249", "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": "125.83585288102938", "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": "126.48761430169999", "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": "125.19327119867803", "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": "125.9092907875838", "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": "126.6895685447247", "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": "128.48879725530844", "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": "128.8100880964841", "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": "127.79113714304128", "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": "127.10265676909343", "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": "129.65462402186014", "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": "131.48139194740176", "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": "130.45326125563966", "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": "130.53587890051338", "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": "130.37982334908523", "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": "129.91165669480068", "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": "129.49856847043196", "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": "128.87434626471924", "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": "129.25071553581074", "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": "128.79172861984551", "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": "129.9667351247165", "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": "131.42631351748594", "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": "131.4905716857211", "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": "134.46480690117582", "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": "134.85953564890593", "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": "135.29098334991323", "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": "137.54001923814292", "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": "134.50152585445306", "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": "133.18882327479247", "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": "134.0149997235299", "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": "135.26344413495534", "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": "134.52906506941096", "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": "134.29957161142835", "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": "136.20895718184372", "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": "135.5663754994924", "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": "135.41949968638352", "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": "135.91520555562596", "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": "135.9794637238611", "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": "135.8050486957943", "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": "134.7860977423515", "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": "134.81363695730943", "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": "134.4372676862179", "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": "134.0425389384878", "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": "133.42749647109437", "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": "131.77514357361954", "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": "131.64662723714926", "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": "129.88411747984276", "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": "130.60931680706784", "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": "129.81067957328833", "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": "129.12219919934046", "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": "129.10383972270185", "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": "130.23294753597634", "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": "130.26966648925355", "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": "131.38041482588943", "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": "131.4997514240404", "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": "130.80209131177324", "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": "132.39911996740085", "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": "132.64411868161645", "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": "130.8837575498451", "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": "131.0743121053461", "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": "130.82023936467806", "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": "130.058021142674", "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": "130.8293133911305", "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": "130.16690946010314", "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": "129.73135619038652", "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": "128.00729116442488", "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": "127.33581320694512", "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": "126.61896511720316", "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": "126.07452353005738", "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": "125.56637804872132", "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": "122.93491037751672", "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": "122.82602206008758", "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": "121.80973109741547", "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": "121.04751287541137", "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": "121.51936225093769", "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": "120.53936739407531", "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": "121.99121162646405", "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": "120.59381155278989", "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": "119.84974138369067", "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": "119.92233359531009", "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": "121.80973109741547", "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": "121.29251158962695", "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": "121.41954795996098", "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": "121.64639862127173", "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": "119.5593725372129", "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": "120.08566607145383", "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": "119.17826342621086", "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": "117.4451243737968", "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": "119.02400497651955", "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": "121.31065964253182", "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": "123.37046364723336", "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": "124.74971566800265", "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": "125.58452610162618", "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": "124.49564292733461", "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": "124.85860398543181", "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": "123.78786886404511", "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": "122.771577901373", "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": "121.96398954710675", "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": "121.93676746774946", "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": "120.40325699728886", "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": "120.3578868650267", "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": "120.15825828307325", "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": "117.79901140544155", "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": "116.68290615179271", "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": "117.49049450605894", "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": "116.95512694536559", "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": "115.02235931099808", "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": "114.0423644541357", "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": "116.3108710672431", "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": "115.69383726847788", "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": "115.47606063361957", "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": "114.46884369739988", "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": "114.06958653349297", "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": "112.0279305816963", "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": "111.93719031717201", "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": "111.46534094164566", "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": "109.70497980987432", "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": "110.72127077254643", "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": "109.94997852408991", "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": "110.4602080100358", "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": "110.68399287229276", "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": "109.71724226734268", "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": "110.5049649824872", "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": "112.0356534403248", "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": "112.8681331279207", "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": "113.15457775160961", "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": "113.6558558430652", "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": "112.653299660154", "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": "112.68910523811513", "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": "112.25048690809149", "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": "112.54588292627068", "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": "113.10982077915821", "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": "113.0740152011971", "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": "114.38091879677775", "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": "114.41672437473886", "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": "114.70316899842776", "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": "114.4883355306611", "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": "115.0612247780389", "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": "116.74408694221124", "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": "117.29012200611824", "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": "116.81569809813348", "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": "118.28372679453913", "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": "117.80035149206411", "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": "118.21211563861692", "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": "117.34383037305992", "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": "115.66991960337785", "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": "116.1085379334015", "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": "115.77733633726119", "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": "115.75048215379036", "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": "112.15202156869843", "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": "110.43335382656497", "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": "111.0420486519039", "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": "113.29780006345405", "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": "112.73386221056651", "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": "110.71979845025388", "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": "111.623889293772", "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": "110.35279127615246", "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": "111.57913232132061", "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": "112.41161200891649", "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": "112.29524388054288", "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": "112.93079288935265", "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": "114.62260644801528", "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": "114.80163433782084", "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": "116.53820486893486", "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": "116.04587817196952", "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": "115.41032916315977", "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": "114.74792597087917", "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": "115.74153075930008", "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": "116.80674670364321", "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": "116.87835785956543", "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": "117.07528853835154", "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": "117.23641363917656", "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": "117.89881683145718", "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": "120.86172840773934", "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": "120.84382561875877", "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": "122.09702084739776", "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": "121.74791646227689", "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": "122.9474033239742", "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": "121.38090928817547", "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": "119.72490130747397", "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": "120.23775538988409", "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": "120.11396302516441", "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": "120.41460162519795", "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": "121.08661731939056", "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": "120.60029017227747", "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": "119.45078964273749", "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": "119.13246641917254", "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": "119.63647818981703", "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": "118.83182781913901", "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": "118.88488168973316", "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": "124.46438041388501", "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": "125.10986917278058", "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": "125.43703470811118", "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": "124.85344213157548", "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": "124.34058804916533", "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": "124.1548995020858", "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": "128.3815245260867", "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": "129.00048634968516", "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": "128.69984774965167", "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": "128.44342070844655", "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": "128.03667436722472", "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": "126.93138539651319", "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": "127.06402007299856", "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": "124.77386132568427", "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": "126.0913657787724", "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": "125.16292304337473", "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": "124.57933046683901", "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": "124.7296497668558", "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": "123.8100493432238", "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": "125.93220416698993", "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": "125.25134616103165", "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": "124.57048815507333", "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": "125.68461943755055", "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": "124.92418062570103", "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": "122.79318349016918", "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": "123.93384170794349", "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": "125.8791502963958", "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": "132.51088412066505", "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": "133.13868825602918", "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": "131.93613385589504", "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": "130.0261945145055", "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": "130.67168327340104", "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": "130.22072537335072", "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": "130.42409854396163", "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": "130.3445177380704", "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": "131.45864902054763", "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": "131.89192229706657", "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": "131.66202219115857", "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": "129.53102505562674", "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": "129.25691339089028", "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": "131.1933796675769", "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": "131.52938751467318", "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": "131.8388684264724", "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": "129.69902897917487", "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": "130.54789090868132", "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": "129.17733258499902", "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": "127.78908963778534", "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": "127.62992802600287", "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": "127.50613566128317", "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": "126.59537754941687", "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": "124.87996906687255", "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": "121.4845213488467", "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": "122.35825927569398", "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": "120.87290480005362", "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": "119.66714646100436", "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": "117.49153902315462", "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": "119.55356053051422", "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": "120.75058149029498", "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": "120.82921790371124", "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": "121.02144024761763", "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": "117.7536604012088", "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": "117.96335750365213", "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": "116.1459826158098", "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": "115.93628551336644", "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": "113.49855669746252", "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": "112.10057601450686", "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": "107.04163341806107", "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": "107.41734072660539", "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": "106.17663287048225", "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": "104.88350073874827", "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": "106.41254211073102", "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": "102.72536805943547", "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": "102.92632778261034", "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": "102.88264088626798", "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": "103.81754046799458", "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": "106.79698679854383", "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": "109.8638069217778", "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": "109.65410981933445", "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": "106.16789549121378", "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": "103.80880308872611", "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": "106.27274404243545", "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": "107.26006789977289", "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": "106.36885521438865", "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": "106.60476445463742", "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": "107.21638100343051", "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": "109.48809961323347", "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": "109.1560792010315", "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": "110.35310016081228", "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": "111.60254539620391", "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": "111.20062594985414", "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": "109.64537244006597", "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": "111.56759587913001", "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": "111.18315119131721", "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": "114.16259752186645", "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": "112.87820276940093", "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": "112.24911146207089", "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": "111.58507063766695", "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": "110.72007009008814", "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": "111.65496967181474", "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": "113.28885959501916", "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": "112.23163670353394", "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": "113.2189605608714", "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": "113.8567892474699", "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": "113.9179509023492", "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": "117.06340743899943", "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": "116.40810399386396", "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": "117.72744826340339", "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": "118.4351759841497", "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": "120.89911693785903", "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": "121.51073348665213", "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": "120.39234894028759", "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": "119.31765129026545", "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": "117.89345846950437", "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": "117.08961957680485", "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": "115.80522482433933", "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": "114.89653738041817", "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": "113.12284938891818", "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": "114.40833631379226", "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": "114.29617973645423", "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": "113.57147569827019", "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": "114.17539573009024", "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": "113.71814199171222", "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": "113.91657285931022", "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": "112.83814423106016", "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": "111.4836378739781", "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": "111.39736358371809", "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": "110.50011096501404", "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": "110.89697270021006", "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": "110.64677725845604", "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": "109.697760065596", "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": "111.4491281578741", "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": "112.91579109229417", "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": "119.1706771361445", "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": "120.71498693179859", "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": "119.97302803556256", "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": "118.35107137867448", "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": "120.07655718387457", "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": "121.64674926660665", "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": "121.18949552822862", "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": "121.50008297316465", "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": "119.12753999101452", "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": "118.73067825581849", "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": "121.75027841491865", "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": "121.81067041810066", "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": "121.39655382485265", "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": "122.3887081628427", "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": "123.19968649128674", "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": "122.5612567433627", "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": "119.43812743595052", "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": "118.26479708841447", "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": "118.9291091234165", "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": "116.48754670905838", "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": "117.04832959574838", "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": "118.24754223036247", "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": "117.0914667408784", "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": "116.56519357029238", "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": "117.49695590510042", "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": "119.02401084270251", "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": "121.50008297316465", "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": "123.18243163323473", "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": "123.26870592349474", "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": "121.80204298907466", "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": "120.91341779939661", "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": "120.29224290952457", "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": "119.78322459699055", "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": "120.15420404510857", "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": "118.10087593692045", "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": "115.94401868042033", "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": "115.43500036788632", "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": "113.16598653404817", "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": "110.84520812605405", "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": "111.86324475112211", "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": "114.69304147165026", "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": "119.37773543276853", "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": "116.49617413808437", "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": "115.26245178736629", "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": "114.65853175554628", "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": "112.80363451495616", "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": "111.40599101274408", "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": "115.98715582555033", "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": "117.33376252849963", "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": "115.84226776257478", "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": "117.10364619318553", "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": "112.94450650306365", "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": "113.38769351922417", "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": "112.68029885881411", "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": "115.68885687236538", "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": "115.10930462046315", "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": "116.0723840978889", "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": "118.55252682294109", "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": "117.82808650806331", "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": "119.1917388654803", "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": "117.88774629870029", "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": "110.07231372525408", "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": "107.5325112095649", "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": "107.8649014716853", "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": "107.50694272786333", "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": "107.37057749212163", "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": "107.70296775424202", "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": "108.86207225804648", "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": "109.56094409122271", "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": "110.27686157886662", "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": "109.8507202171738", "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": "111.026870375446", "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": "110.9245964486397", "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": "110.81379969459958", "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": "112.61211624094325", "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": "112.45018252349998", "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": "112.04960964350873", "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": "111.94733571670245", "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": "110.15754199759263", "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": "109.3478734103763", "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": "109.99560828014937", "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": "109.17741686569916", "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": "109.73992346313366", "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": "109.05809728442517", "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": "108.2739971789104", "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": "107.08080136617052", "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": "105.63192073641494", "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": "105.64896639088265", "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": "105.98135665300305", "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": "107.57512534573418", "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": "107.11489267510595", "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": "107.44728293722633", "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": "107.91603843508844", "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": "107.32796335595235", "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": "105.5637381185441", "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": "103.42450848284616", "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": "104.4131564419735", "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": "105.8364685900275", "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": "103.95292377134525", "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": "104.03815204368381", "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": "105.61487508194723", "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": "105.98135665300305", "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": "106.50977194150214", "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": "110.09788220695565", "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": "110.74561707672872", "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": "110.9245964486397", "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": "113.0893945660392", "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": "113.79678922644928", "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": "116.01109490612937", "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": "115.36280008736372", "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": "115.54802717843963", "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": "115.47225245936312", "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": "116.00267549289865", "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": "115.55644659167034", "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": "114.10830751598603", "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": "112.45810252276435", "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": "113.24110795322157", "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": "111.57406413353847", "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": "113.03904203568422", "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": "114.58821407013721", "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": "108.45888123817102", "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": "108.90511013939933", "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": "110.14276388431558", "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": "110.78263928985054", "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": "111.92767948922882", "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": "112.99694496953062", "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": "113.46001269722036", "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": "112.4749413492258", "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": "111.86874359661377", "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": "113.68733685444988", "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": "113.51894858983543", "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": "113.94833866460229", "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": "116.37312967505045", "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": "116.204741410436", "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": "114.53769759075288", "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": "112.53387724184086", "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": "112.74436257260892", "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": "112.27287543168845", "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": "111.66667767907641", "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": "110.81631694277341", "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": "109.98279503293185", "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": "109.24188666862825", "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": "108.58517243663186", "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": "106.97706450956382", "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": "107.2633245594084", "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": "106.02567081449214", "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": "103.65139628342831", "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": "104.1986581434253", "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": "103.2051673822", "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": "104.47649878003915", "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": "104.03868929204155", "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": "103.5756215643518", "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": "102.36322605912773", "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": "100.95718404959702", "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": "100.05630683390969", "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": "98.42294066714946", "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": "98.4397794936109", "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": "98.59132893176391", "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": "99.7700467840651", "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": "97.50522462500068", "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": "98.27981064222718", "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": "98.33032712161152", "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": "98.06090589822837", "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": "97.70729054253802", "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": "98.22087474961211", "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": "99.3995926019133", "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": "99.73636913114221", "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": "100.08156507360185", "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": "100.15733979267834", "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": "101.26028292590304", "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": "101.21818585974943", "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": "101.74860889328495", "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": "103.45147972544461", "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": "102.67895783573316", "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": "100.38631222755726", "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": "100.95880655339967", "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": "100.20437513496398", "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": "100.28378896848352", "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": "99.34670573295287", "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": "99.93436810099752", "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": "99.40229541641655", "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": "100.95880655339967", "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": "101.36381710434935", "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": "101.55441030479626", "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": "101.91177255563424", "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": "112.68822976423671", "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": "112.75176083105234", "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": "113.0217678650188", "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": "114.84034465261644", "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": "113.87149588367794", "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": "111.78291206211387", "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": "111.5526119449072", "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": "113.10912308189032", "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": "113.73649236669472", "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": "112.61675731406912", "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": "113.05353339842664", "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": "113.68090268323105", "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": "114.4432754850187", "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": "113.81590620021427", "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": "110.32963890870617", "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": "110.52817349250505", "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": "109.17019693932079", "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": "110.03580772468385", "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": "109.18607970602471", "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": "108.58253457127614", "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": "106.91484406736566", "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": "105.59657443094119", "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": "106.66071980010312", "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": "107.39132706848294", "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": "108.34429307071751", "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": "108.955779588818", "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": "108.17752402032646", "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": "109.71021100725372", "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": "108.81283468848284", "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": "109.38461428982357", "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": "110.12316294155535", "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": "109.63873855708611", "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": "110.84582882658324", "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": "111.18730831071727", "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": "110.62347009272851", "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": "111.44937396133179", "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": "110.361404442114", "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": "110.7108253096", "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": "110.21051815842685", "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": "111.06818756043796", "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": "111.05230479373405", "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": "110.87759435999105", "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": "110.47258380904137", "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": "109.60697302367831", "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": "110.75847360971173", "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": "113.10118169853834", "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": "114.03032355071706", "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": "113.70472683328691", "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": "113.6173716164154", "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": "112.87088158133166", "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": "112.27527782993506", "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": "112.17203984635965", "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": "113.1140683145214", "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": "112.07783699954349", "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": "112.0699867623088", "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": "113.09836784005203", "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": "111.01805497286152", "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": "110.6569440600662", "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": "111.41841707183028", "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": "111.29281327607538", "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": "112.06213652507412", "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": "112.07783699954349", "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": "110.95525307498407", "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": "110.46068812919917", "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": "110.92385212604536", "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": "109.87977057383274", "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": "108.2704719407231", "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": "109.03979518972187", "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": "110.25658196109744", "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": "109.76201701531252", "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": "110.12312792810786", "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": "110.62554311112746", "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": "111.09655734520834", "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": "110.48423884090322", "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": "109.76201701531252", "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": "108.94559234290568", "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": "109.91902176000616", "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": "115.27288355405874", "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": "115.07662762319171", "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": "114.26020295078487", "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": "114.05609678268314", "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": "115.27288355405874", "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": "114.17385034120336", "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": "113.52228065072484", "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": "114.89607216679404", "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": "115.12372904659979", "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": "112.35259530275734", "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": "114.29945413695826", "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": "116.05005704029219", "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": "117.25114333719841", "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": "117.77710923192204", "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": "118.7583888862572", "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": "118.17747133089077", "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": "118.27952441494162", "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": "117.02348645739264", "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": "116.19921154775112", "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": "115.72819731367024", "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": "114.26020295078487", "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": "114.39365698377443", "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": "113.19257068686822", "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": "112.83931001130757", "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": "112.90211190918501", "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": "112.55670147085904", "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": "112.87856119748096", "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": "113.60863326030632", "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": "113.62433373477569", "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": "112.9492133325931", "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": "112.4075469634001", "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": "112.97276404429714", "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": "113.9147925124589", "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": "113.5772323113676", "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": "113.17687021239884", "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": "110.92385212604536", "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": "113.21612139857226", "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": "114.74691765933508", "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": "114.18955081567273", "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": "115.21422931381474", "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": "112.7301602274099", "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": "113.1415841698457", "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": "112.3653125803442", "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": "110.13741311847484", "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": "111.96941406969843", "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": "111.00683729871653", "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": "110.23832842511003", "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": "109.89676892572936", "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": "110.56436249270068", "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": "109.67165016477394", "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": "111.43378667294238", "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": "107.2496828055292", "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": "103.33727399444159", "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": "103.70212164150729", "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": "102.91808733611077", "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": "102.95690091558583", "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": "101.83130711080865", "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": "104.47839323100881", "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": "105.36334284304053", "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": "104.88981717344461", "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": "104.74232557143932", "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": "104.19117274289324", "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": "105.51859716094084", "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": "103.42266386928674", "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": "103.44595201697179", "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": "104.579308537644", "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": "105.46425814967574", "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": "105.8679193762165", "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": "103.2984604149665", "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": "101.3965950206878", "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": "101.27239156636756", "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": "101.3422560094227", "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": "100.06140788674519", "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": "100.96188293056694", "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": "100.16232319338039", "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": "99.5490686376742", "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": "99.81300097810471", "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": "99.06001753628823", "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": "98.69516988922253", "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": "99.26184814955863", "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": "96.39740598429805", "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": "96.886457085684", "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": "95.349439338471", "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": "93.23798061502687", "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": "94.98459169140529", "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": "93.40876036471721", "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": "93.72703171641282", "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": "92.32198013941509", "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": "95.06998156625045", "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": "95.64442254248156", "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": "93.70374356872779", "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": "93.82018430715301", "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": "92.36855643478518", "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": "93.71926900051783", "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": "93.12930259249667", "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": "93.20692975144681", "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": "93.77360801178293", "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": "93.85899788662809", "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": "94.8914391006651", "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": "94.78276107813488", "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": "94.69083566530554", "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": "93.29663357072698", "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": "92.70677883840527", "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": "91.25129313527381", "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": "91.49642756948543", "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": "92.33907718708787", "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": "91.2436326842047", "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": "91.98669643790866", "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": "93.81754424342667", "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": "93.83286514556488", "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": "90.83762877754171", "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": "90.86061013074905", "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": "100.84983832487238", "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": "99.64714750702164", "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": "98.83513969369567", "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": "98.35253127634154", "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": "98.7968374383501", "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": "97.22644496918194", "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": "98.98068826400882", "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": "98.4980798466547", "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": "98.45977759130913", "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": "98.81215834048834", "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": "99.0419718725617", "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": "96.62892978579113", "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": "94.94363055058626", "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": "96.42975805799418", "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": "95.2500485933508", "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": "94.83638423561868", "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": "95.6177502446682", "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": "95.51816438076975", "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": "94.91298874630982", "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": "94.69083566530554", "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": "94.52230574178506", "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": "96.40677670478685", "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": "96.17696317271346", "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": "96.17696317271346", "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": "96.46806031333976", "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": "94.62955205675264", "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": "95.196425435867", "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": "95.72499655963578", "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": "97.12685910528347", "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": "96.29953038981927", "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": "95.52582483183886", "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": "97.4409375991171", "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": "94.69083566530554", "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": "95.46454122328596", "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": "94.34611536719545", "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": "94.62189160568352", "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": "95.2577090444199", "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": "95.14280227838321", "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": "95.3113322019037", "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": "91.99435688897778", "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": "89.58131480220719", "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": "89.7651656278659", "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": "89.45108713403226", "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": "90.16350908345977", "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": "90.66909885402123", "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": "89.51237074258516", "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": "87.71216474134361", "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": "89.78048653000413", "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": "90.32437855591114", "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": "88.50119120146225", "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": "86.14438242245438", "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": "86.6958152457479", "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": "84.52785332403232", "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": "86.23502891395468", "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": "85.2907946274932", "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": "84.3465603410317", "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": "82.26924491081644", "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": "80.56206932089408", "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": "83.51563416894561", "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": "84.76957730136645", "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": "87.624941783626", "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": "87.4436488006254", "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": "86.91487760020696", "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": "88.65982256158779", "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": "94.81623010931668", "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": "95.12593895527606", "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": "94.34033602894009", "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": "95.13349282956774", "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": "94.49896738906561", "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": "96.0928348646126", "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": "96.53095957353075", "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": "99.32589306145675", "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": "93.72091833702135", "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": "92.13460473576606", "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": "92.16482023293283", "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": "91.07706233492918", "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": "91.46986379809717", "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": "91.9079885070153", "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": "91.3565556837218", "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": "91.95331175276546", "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": "89.8533346996751", "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": "89.2037015105896", "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": "89.7626882081748", "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": "91.03173908917904", "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": "90.83533835759505", "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": "92.73136080480973", "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": "94.36299765181516", "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": "93.83422645139673", "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": "92.48963682747558", "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": "92.22525122726636", "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": "91.74935714688976", "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": "91.0695084606375", "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": "92.35366709022513", "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": "91.56051028959747", "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": "92.38388258739188", "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": "94.00796556010565", "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": "96.82556067090673", "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": "93.214808759478", "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": "93.14682389085277", "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": "94.47630576619053", "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": "94.15904304593948", "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": "93.79645707993828", "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": "94.1514891716478", "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": "94.93709209798375", "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": "93.03351577647739", "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": "93.0259619021857", "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": "93.54717922831244", "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": "94.36299765181516", "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": "94.00041168581396", "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": "94.62738325202437", "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": "94.44609026902377", "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": "95.70758727573633", "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": "95.74535664719478", "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": "96.0172961216957", "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": "94.39321314898193", "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": "94.04275252665772", "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": "93.54315972462108", "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": "93.83396747506032", "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": "92.69310630026024", "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": "91.67155086923009", "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": "91.64172443328762", "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": "93.446223807808", "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": "92.81241204403018", "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": "94.1098620075283", "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": "93.79668443013222", "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": "94.94500221391792", "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": "95.94418781799118", "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": "93.99801287274398", "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": "94.22916775129826", "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": "93.28963501910995", "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": "92.4694080306916", "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": "91.71629052314383", "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": "89.92670436659468", "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": "88.88277910860768", "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": "88.24896734482985", "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": "86.28042257262578", "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": "87.77174436975008", "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": "87.674808452937", "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": "89.6209833981842", "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": "89.25560955788875", "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": "88.39064291555667", "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": "90.05346671935024", "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": "89.29289260281685", "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": "87.38400070249776", "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": "88.75601675585212", "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": "86.80984181060491", "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": "89.03936789730572", "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": "90.27716498891888", "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": "91.32109024690588", "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": "92.58125716547592", "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": "92.5738005564903", "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": "93.31946145505245", "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": "90.70964831008493", "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": "90.90352014371109", "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": "87.99544263931872", "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": "96.83898089626577", "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": "98.33030269339005", "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": "101.22346697981118", "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": "98.47197826411686", "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": "96.10823321567484", "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": "96.22753895944481", "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": "93.95327321883026", "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": "93.12558962142629", "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": "93.1330462304119", "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": "92.8571516979439", "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": "93.61026920549168", "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": "90.79167100892677", "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": "88.27879378077233", "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": "88.8231262367227", "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": "90.50831986747315", "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": "89.69554948804041", "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": "90.64253882921435", "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": "87.22741191379971", "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": "87.20504208684285", "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": "86.29533579059704", "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": "89.67317966108355", "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": "91.41056955473334", "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": "91.7088339141582", "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": "90.39647073268883", "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": "90.62455884865118", "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": "90.19045566020672", "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": "89.52826435579992", "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": "89.66806029784135", "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": "92.38304464590925", "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": "94.68599884901292", "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": "92.90544000827461", "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": "92.64792116767197", "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": "91.7649994284629", "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": "89.28546087751742", "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": "87.784493920862", "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": "85.90828522504273", "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": "88.59383884847031", "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": "88.38046609482812", "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": "85.15044406555494", "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": "87.3283176889373", "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": "91.16902725449677", "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": "89.13830725431592", "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": "89.39582609491856", "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": "87.76977855854186", "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": "84.56918725390896", "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": "84.48089507998804", "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": "78.24158145624395", "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": "80.93449276083162", "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": "77.35865971703487", "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": "81.61875710871865", "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": "83.09029334073377", "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": "79.48502957229672", "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": "83.06086261609346", "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": "77.88105507940024", "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": "77.60882087647745", "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": "69.72874435403646", "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": "70.18492058596117", "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": "73.82697276019859", "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": "76.18878841258285", "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": "78.4696695722063", "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": "72.89990493402905", "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": "79.42616812301613", "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": "75.64432000673726", "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": "86.79856464541187", "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": "91.80178783426328", "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": "86.68084174685066", "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": "93.97966145764566", "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": "95.31875942877943", "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": "98.75479653053472", "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": "94.84051015337451", "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": "98.81365797981533", "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": "95.76022029838396", "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": "97.93809392176634", "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": "102.82359421205653", "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": "104.26569971943135", "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": "107.73852522698704", "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": "110.24749450257282", "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": "111.26285450266325", "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": "110.99797798090053", "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": "111.17456232874233", "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": "110.8802550823393", "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": "113.5363779811266", "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": "114.27214609713417", "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": "112.92569044484033", "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": "113.62467015504751", "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": "112.8741866767198", "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": "114.13376445489644", "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": "113.8206902094537", "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": "108.56395520457777", "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": "106.49620902537448", "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": "104.64688673834056", "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": "99.57945244001141", "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": "100.24928570933076", "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": "101.60351384078082", "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": "100.9263997750558", "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": "102.33887427775099", "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": "104.02073824745507", "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": "104.76337948083088", "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": "101.32684357736628", "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": "100.70069508648078", "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": "100.46042880509448", "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": "99.47024049392672", "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": "98.88777678147508", "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": "99.45567890111542", "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": "99.52120606876623", "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": "99.55761005079447", "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": "98.51645616478719", "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": "97.7010069673549", "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": "97.63547979970409", "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": "97.81021891343958", "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": "98.59654492524928", "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": "97.59179502127022", "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": "96.69625706337584", "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": "98.4873329791646", "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": "98.22522430856137", "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": "98.27618988340087", "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": "98.69119527852267", "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": "98.72031846414525", "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": "97.97039643436378", "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": "97.8611844882791", "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": "97.72284935657184", "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": "97.65732218892103", "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": "97.71556856016619", "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": "98.52373696119282", "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": "97.38793272191215", "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": "97.49714466799684", "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": "97.50442546440247", "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": "96.9947697160073", "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": "96.04098538686776", "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": "96.09923175811294", "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": "96.19388211138632", "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": "96.76906502743229", "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": "97.89030767390167", "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": "97.3952135183178", "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": "98.35627864386298", "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": "98.99698872755977", "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": "97.81021891343958", "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": "97.44617909315731", "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": "96.98020812319601", "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": "97.94127324874121", "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": "97.78837652422264", "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": "97.85390369187346", "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": "97.56267183564763", "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": "97.9121500631186", "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": "98.72031846414525", "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": "98.63294890727751", "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": "100.19103933808562", "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": "100.24928570933076", "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": "99.86789082435521", "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": "99.22743526279247", "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": "99.06912040487809", "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": "97.52914860516546", "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": "96.23384522222959", "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": "97.32765696781988", "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": "96.29861039137639", "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": "97.84577832099423", "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": "97.46438343601866", "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": "96.47851363900637", "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": "96.70159366606754", "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": "96.39935621004918", "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": "95.4062902831317", "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": "96.49290589881677", "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": "96.61524010720515", "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": "102.26420208278658", "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": "102.9046576443493", "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": "102.21382917345016", "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": "102.73195052662452", "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": "101.55898135207704", "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": "100.50834638591795", "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": "99.58004562814725", "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": "101.66692330065503", "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": "102.8974615144441", "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": "102.19943691363979", "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": "101.9619646267682", "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": "103.37960221809244", "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": "104.64612108140751", "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": "103.07736476207408", "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": "103.30044478913527", "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": "103.01979572283248", "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": "101.95476849686301", "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": "102.23541756316577", "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": "102.09869109496698", "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": "102.8830692546337", "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": "102.34335951174376", "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": "102.32896725193335", "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": "102.53045888927893", "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": "103.38679834799764", "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": "103.35081769847166", "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": "103.33642543866125", "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": "104.37986427491515", "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": "102.61681244814133", "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": "101.15599807738587", "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": "101.44384327359386", "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": "98.0976428676762", "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": "96.50010202872197", "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": "97.52914860516546", "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": "97.06140016132751", "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": "95.53582062142526", "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": "94.39163596649858", "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": "93.54249263768509", "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": "93.2402551816667", "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": "96.65841688663635", "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": "96.60804397729996", "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": "95.70852773915004", "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": "97.1765382398107", "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": "96.2554336119452", "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": "94.93134570938852", "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": "94.44920500574018", "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": "97.71624798270064", "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": "96.51449428853238", "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": "97.96091639947741", "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": "100.81777997184152", "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": "98.96105963789778", "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": "100.1135067417249", "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": "100.13484835475874", "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": "104.75175064107862", "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": "106.93570904154117", "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": "105.45602387119521", "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": "106.54444613592085", "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": "107.33408581817278", "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": "107.67555162671417", "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": "106.98550613862011", "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": "106.7294067822141", "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": "106.97839226760884", "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": "106.52310452288701", "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": "106.48042129681934", "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": "106.44485194176293", "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": "101.77815255836413", "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": "102.10539062488294", "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": "101.95599933364609", "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": "101.54339481499194", "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": "100.47631416330013", "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": "99.92854609543167", "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": "99.11756480014591", "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": "99.99968480554445", "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": "100.57590835745803", "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": "100.68973029363849", "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": "99.7506993201497", "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": "99.50882770576622", "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": "98.10028124553305", "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": "98.54134124823233", "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": "98.54134124823233", "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": "98.42751931205187", "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": "99.13179254216845", "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": "99.02508447699927", "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": "98.77609899160451", "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": "97.51694382260821", "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": "97.01897285181869", "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": "96.00168929720583", "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": "96.14396671743141", "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": "96.5779128491194", "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": "95.94477832911561", "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": "96.7130763983337", "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": "95.85229800596899", "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": "94.83501445135613", "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": "94.05960251112676", "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": "93.54028992730342", "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": "94.39395444865686", "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": "91.24962346167169", "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": "90.339047972228", "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": "92.1744266931379", "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": "92.25979314527325", "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": "92.80756121314171", "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": "94.10228573719444", "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": "94.18053831831848", "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": "96.99763123878485", "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": "97.06876994889762", "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": "96.12262510439757", "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": "95.55351542349527", "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": "96.66327930125475", "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": "95.61042639158552", "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": "94.83501445135613", "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": "93.49049283022445", "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": "96.26490252462314", "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": "96.27913026664571", "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": "97.01022179320319", "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": "96.75715164939481", "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": "98.68329663282509", "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": "98.5919101920054", "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": "98.1279482616901", "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": "98.80983170472928", "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": "98.60596964443921", "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": "97.74834304597756", "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": "98.0225023684366", "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": "97.4530945448678", "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": "98.38101840549844", "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": "98.72547499012649", "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": "97.63586742650716", "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": "98.64814800174061", "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": "97.79052140327896", "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": "102.0294463120689", "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": "101.15776026117346", "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": "101.4740979409339", "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": "101.07340354657067", "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": "100.53914435408637", "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": "99.89943926834859", "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": "100.79924422411162", "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": "100.72191723572574", "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": "100.3704309248808", "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": "100.96795765331719", "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": "100.52508490165258", "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": "100.73597668815954", "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": "99.18943692044179", "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": "98.35992922684774", "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": "97.88190784409863", "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": "98.5708210133547", "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": "97.83972948679724", "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": "98.02953209465349", "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": "99.42844761181635", "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": "98.13497798790698", "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": "98.76062362121098", "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": "98.56379128713782", "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": "98.0154726422197", "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": "97.56557016433818", "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": "97.40388646134952", "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": "97.20705412727635", "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": "96.80635973291312", "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": "94.96457146408564", "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": "95.15437407194192", "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": "96.29318971907949", "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": "96.9258650786004", "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": "97.31250002052984", "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": "97.85378893923102", "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": "97.10160823402286", "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": "97.83269976058033", "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": "98.21933470250977", "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": "98.0365618208704", "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": "97.88893757031553", "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": "96.8977461737328", "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": "97.01022179320319", "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": "97.50230262838609", "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": "97.03131097185388", "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": "95.94170340823456", "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": "96.67279493479205", "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": "95.63942518090792", "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": "94.19130158022678", "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": "93.99446924615361", "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": "93.62892348287487", "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": "94.71278457395", "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": "94.17780185591934", "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": "93.92768006567123", "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": "93.17036686742", "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": "93.39269734764054", "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": "93.36490603761298", "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": "93.33016690007852", "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": "93.28847993503717", "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": "93.08004510983041", "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": "92.07955794883799", "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": "92.32967973908609", "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": "85.12478261443921", "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": "86.02800019033516", "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": "84.89550430671179", "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": "84.49947813881896", "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": "84.57590424139477", "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": "83.64489535547125", "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": "84.38831289870868", "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": "84.61759120643612", "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": "83.853330180678", "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": "83.25581701508531", "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": "82.08858199392748", "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": "81.51191231085544", "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": "78.44792038031613", "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": "80.04592070690126", "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": "78.97595527083992", "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": "78.53129431039883", "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": "79.05238137341573", "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": "77.39185059926857", "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": "74.73778049163586", "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": "77.07919836145844", "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": "78.52434648289194", "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": "80.89355566274207", "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": "81.04640786789369", "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": "80.66427735501463", "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": "83.30445180763355", "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": "83.88112149070558", "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": "84.17987807350192", "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": "83.99228673081585", "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": "84.15903459098125", "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": "82.9153734672476", "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": "86.09053063789719", "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": "84.48558248380516", "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": "87.06322648886206", "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": "86.34065242814529", "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": "84.40220855372247", "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": "85.45827833477003", "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": "83.39477356522315", "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": "83.06822567239922", "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": "81.42159055326586", "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": "82.38039074921693", "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": "81.42853838077275", "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": "83.58931273541612", "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": "84.46473900128449", "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": "84.3744172436949", "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": "83.5128866328403", "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": "83.95754759328139", "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": "83.99923455832274", "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": "85.8334610201422", "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": "85.72229578003191", "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": "85.64682997342285", "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": "84.46681917917192", "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": "82.36749764986502", "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": "79.3557259133757", "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": "80.15154714670773", "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": "79.19107324441045", "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": "79.17049166078979", "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": "82.07935547917583", "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": "85.6125273340551", "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": "86.75137496106473", "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": "87.27277507945468", "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": "90.01698622887547", "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": "89.20058341192279", "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": "88.56941484755599", "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": "89.56419138922104", "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": "91.96537614496424", "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": "99.55998050098627", "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": "96.82262987943902", "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": "96.63053509897956", "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": "95.37505849811956", "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": "97.89287222771313", "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": "101.01441241017929", "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": "101.80337311563775", "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": "102.24244689954509", "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": "103.80664725471493", "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": "105.11700807856336", "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": "105.48061605586162", "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": "104.96607646534521", "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": "103.73804197597941", "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": "103.93699728431243", "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": "104.0124630909215", "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": "102.16012056506246", "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": "102.92849968690028", "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": "103.83408936620914", "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": "103.6968788087381", "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": "102.26302848316574", "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": "101.92000208948814", "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": "101.49464936132792", "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": "101.76220994839646", "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": "102.18756267655667", "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": "100.55475704265129", "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": "100.49987281966288", "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": "99.92358847828451", "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": "99.78637792081346", "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": "100.43126754092735", "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": "100.61650179351327", "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": "99.94417006190518", "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": "100.49301229178933", "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": "100.11568325874397", "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": "101.22022824638583", "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": "100.5684780983984", "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": "100.63708337713392", "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": "100.19114906535303", "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": "99.73149369782506", "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": "99.64230683546889", "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": "100.14312537023818", "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": "100.51359387540998", "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": "100.20487012110014", "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": "99.7109121142044", "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": "98.72985662828647", "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": "98.35252759524113", "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": "97.90659328346024", "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": "99.12090671707892", "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": "99.31986202541195", "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": "99.69314290633291", "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": "99.77458600762476", "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": "99.10946734707466", "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": "100.2428838400529", "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": "97.0258813390248", "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": "97.39237529483813", "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": "98.3629055852327", "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": "98.74297339126133", "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": "98.51221793760108", "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": "99.57097825439514", "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": "99.50989592842626", "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": "99.34700972584255", "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": "98.88549881852205", "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": "99.32664895051958", "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": "101.28807030663167", "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": "98.08464165581887", "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": "97.38558836973048", "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": "98.72261261593837", "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": "99.02123732067516", "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": "99.39451820159613", "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": "98.36969251034034", "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": "98.2135932328643", "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": "97.99641162941936", "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": "96.7001089338574", "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": "95.98748179755371", "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": "94.72511372753002", "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": "94.921934555652", "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": "94.81334375392952", "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": "95.04409920758977", "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": "93.30664638003029", "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": "94.39255439725497", "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": "94.19573356913298", "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": "95.8856779209389", "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": "95.86531714561593", "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": "96.80191281047222", "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": "97.66385229914431", "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": "98.05749395538824", "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": "98.67510414018477", "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": "98.54615256313934", "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": "99.32664895051958", "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": "99.67956905611761", "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": "99.48274822799564", "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": "99.18412352325885", "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": "98.65474336486183", "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": "98.2135932328643", "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": "97.5281137969912", "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": "97.08017673988603", "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": "96.34040190315172", "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": "95.90603869626186", "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": "96.79512588536457", "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": "95.84495637029298", "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": "97.48739224634528", "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": "97.77923002597441", "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": "98.18644553243367", "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": "98.47149638695515", "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": "98.74297339126133", "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": "97.78601695108209", "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": "98.07106780560356", "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": "98.15929783200306", "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": "97.55526149742184", "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": "97.93532930345049", "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": "97.826738501728", "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": "97.89460775280455", "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": "96.78833896025692", "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": "95.99620246439686", "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": "96.1438889297267", "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": "96.60708738917029", "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": "95.31818732810987", "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": "95.62698630107225", "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": "97.33880669466815", "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": "97.31195461006273", "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": "98.33233382506889", "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": "98.49344633270145", "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": "97.96983068289565", "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": "97.7147358791441", "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": "97.9161265136848", "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": "97.27167648315458", "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": "99.15132240553437", "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": "99.88304171103222", "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": "108.01922334647621", "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": "105.99189095876656", "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": "105.19975446290653", "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": "106.11272533949099", "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": "104.29349660747341", "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": "104.31363567092745", "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": "102.50111996006123", "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": "101.07795947597367", "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": "103.400664794343", "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": "103.4610819847052", "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": "100.594621953076", "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": "100.74230841840584", "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": "102.99788352526161", "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": "102.38699860048818", "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": "101.97750431025543", "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": "102.95760539835348", "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": "99.95017192254578", "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": "102.09833869097986", "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": "105.1863284206038", "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": "104.85739038418733", "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": "105.62938781659332", "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": "107.58287697163804", "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": "107.14653059679989", "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": "106.14629044524777", "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": "106.95185298341053", "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": "107.58287697163804", "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": "106.94513996225919", "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": "104.8641034053387", "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": "106.2805508682749", "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": "104.53516536892224", "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": "105.36086697053906", "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": "103.7094637673054", "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": "103.25297832901316", "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": "104.60900860158716", "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": "105.09234612448482", "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": "106.45508941821018", "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": "104.4009049458951", "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": "102.8300579964777", "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": "103.35367364628351", "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": "104.15923618444627", "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": "104.84396434188463", "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": "104.72984298231157", "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": "103.89071533839201", "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": "101.19879385669809", "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": "101.63514023153625", "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": "100.36637923392989", "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": "99.07747917286946", "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": "102.24072822285846", "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": "103.23090492127939", "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": "101.36352470479429", "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": "105.68308748314061", "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": "107.92261464668323", "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": "108.78652720235249", "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": "108.73336335277284", "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": "110.84662637356382", "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": "111.20548235822643", "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": "109.96277737430218", "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": "109.89632256232763", "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": "110.48112490770373", "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": "108.05552427063235", "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": "107.90267820309086", "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": "112.38837801137358", "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": "112.07604039509314", "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": "108.88620942031433", "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": "108.41438025529496", "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": "109.11880126222528", "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": "109.10551029983037", "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": "108.87291845791943", "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": "108.633681134811", "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": "107.98242397746034", "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": "107.45743096286131", "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": "105.324231498478", "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": "102.5065474707567", "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": "101.95497253136786", "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": "102.36699236561012", "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": "101.76225357664164", "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": "101.56288914071797", "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": "101.34358826120193", "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": "100.67904014145634", "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": "101.64263491508743", "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": "101.82870838861619", "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": "101.89516320059077", "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": "101.34358826120193", "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": "102.3404104408203", "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": "102.2806011100432", "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": "104.16127228892321", "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": "103.27742328966158", "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": "102.87869441781423", "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": "102.0546547493297", "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": "102.40686525279486", "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": "103.23755040247684", "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": "103.97519881539445", "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": "102.84546701182694", "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": "102.32047399722794", "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": "102.0413637869348", "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": "101.32365181760956", "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": "100.99802323893421", "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": "100.90498650216983", "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": "100.85846813378765", "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": "100.97808679534184", "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": "100.0211375029082", "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": "98.9977333985", "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": "99.09741561646184", "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": "97.75502841457575", "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": "98.94456954892034", "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": "98.61894097024502", "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": "99.12399754125167", "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": "99.88158239776165", "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": "99.73024666685593", "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": "99.58549075033744", "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": "99.24992021659003", "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": "99.73682648124314", "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": "100.9014536277783", "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": "101.3488810061082", "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": "101.36862044926981", "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": "101.56601488088594", "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": "101.11858750255605", "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": "101.06594898745841", "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": "100.99686093639276", "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": "102.566146667741", "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": "104.980938547845", "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": "106.63905177342048", "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": "105.86921349011757", "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": "104.96777891907058", "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": "96.42060003009216", "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": "96.6114146473211", "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": "96.7890696357756", "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": "96.74301093506517", "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": "97.13121998391023", "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": "97.7102436499842", "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": "96.97988425300451", "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": "96.38112114376892", "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": "96.53903668906183", "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": "96.38112114376892", "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": "96.57851557538507", "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": "96.49955780273861", "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": "95.45994712956033", "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": "95.84157636401818", "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": "95.84157636401818", "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": "96.43375965886656", "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": "95.97975246614948", "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": "95.49284620149635", "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": "95.57838378853", "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": "95.98633228053667", "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": "95.00593993684322", "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": "95.1112169670385", "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": "95.28887195549301", "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": "95.76261859137172", "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": "96.05871023879592", "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": "95.90737450789021", "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": "95.31519121304184", "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": "93.72945594572559", "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": "94.0255475931498", "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": "94.63089051677258", "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": "94.11766499457065", "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": "94.8019656908399", "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": "94.11108518018344", "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": "93.80183390398484", "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": "94.18346313844268", "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": "93.76893483204881", "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": "94.57825200167495", "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": "94.0518668506986", "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": "93.52548169972225", "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": "92.78196267396817", "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": "92.33453529563829", "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": "91.9200069892444", "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": "92.57798842796483", "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": "93.76235501766162", "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": "93.47942299901182", "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": "93.64391835869193", "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": "93.32808726810613", "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": "93.32808726810613", "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": "93.2820285673957", "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": "93.50574225656065", "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": "93.41458701726033", "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": "94.51496097738558", "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": "94.37171702991365", "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": "94.05267369236253", "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": "94.6061162166859", "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": "94.19591763983446", "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": "93.94849627601933", "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": "94.45636118069251", "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": "94.64518274781462", "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": "95.18560309509505", "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": "95.05538132466603", "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": "95.76508997350422", "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": "96.14273310774838", "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": "96.05808895696951", "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": "100.27076323034844", "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": "99.62616546672477", "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": "100.42702935486328", "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": "100.02985295505474", "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": "100.0754305747049", "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": "99.74336506011089", "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": "99.89312009610425", "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": "99.58058784707461", "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": "99.20294471283046", "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": "100.05589730914055", "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": "101.29951521673773", "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": "100.16007472548378", "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": "100.3554073811273", "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": "101.13022691517999", "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": "100.75909486945729", "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": "101.07162711848693", "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": "100.34238520408441", "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": "100.53120677120648", "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": "100.13403037139796", "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": "100.88931663988629", "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": "100.81769466615035", "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": "101.1692934463087", "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": "100.41400717782037", "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": "100.14705254844087", "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": "100.43354044338471", "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": "101.03907167587968", "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": "100.33587411556294", "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": "99.0336564112727", "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": "98.30441449687017", "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": "99.2094558013519", "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": "99.23550015543769", "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": "99.00110096866547", "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": "99.40478845699542", "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": "99.37874410290962", "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": "98.79274613597902", "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": "99.28758886360932", "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": "99.74987614863234", "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": "99.3006110406522", "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": "98.98807879162256", "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": "99.38525519143107", "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": "98.9555233490153", "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": "98.17419272644115", "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": "98.27185905426293", "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": "100.06240839766201", "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": "98.64950218850709", "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": "97.90723809706166", "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": "98.08954857566229", "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": "98.48021388694936", "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": "99.04016749979417", "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": "99.63918764376767", "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": "99.97447773355452", "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": "102.55363227037631", "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": "102.28282104401002", "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": "102.58587170208658", "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": "102.41822665719316", "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": "103.35317017679105", "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": "103.37251383581722", "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": "103.20486879092381", "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": "103.4176490402116", "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": "103.64977294852557", "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": "103.41120115386954", "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": "104.649195331544", "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": "104.25587426467868", "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": "109.64630724663623", "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": "110.32333531255193", "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": "109.31101715684939", "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": "110.03962831350154", "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": "109.98804522276511", "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": "110.38781417597248", "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": "110.9939154921256", "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": "111.19379996872928", "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": "111.47105908143763", "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": "112.52851244153457", "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": "112.51561666885046", "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": "112.28349276053649", "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": "112.10295194295898", "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": "112.15453503369541", "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": "112.5220645551925", "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": "112.0449209658805", "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": "112.08360828393282", "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": "112.7219490317962", "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": "112.69615748642798", "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": "112.11584771564307", "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": "113.28936302989699", "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": "113.25712359818672", "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": "114.28233752657339", "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": "113.3602897796596", "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": "113.30225880258111", "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": "113.77940239189314", "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": "114.66276282075461", "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": "114.24365020852106", "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": "115.7073204081674", "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": "116.30697383797848", "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": "116.36500481505698", "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": "116.09419358869069", "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": "116.4036921331093", "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": "117.31929199368103", "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": "115.94589220282343", "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": "115.67508097645715", "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": "116.93241881315777", "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": "117.12585540341941", "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": "116.80346108631669", "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": "116.22959920187382", "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": "116.49396254189806", "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": "116.98400190389421", "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": "117.14519906244557", "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": "116.14577667942712", "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": "115.64928943108893", "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": "115.21083315982922", "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": "114.26299386754722", "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": "113.59241368797355", "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": "114.16175112212515", "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": "112.4985181684239", "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": "112.47292996913617", "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": "111.67969579121713", "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": "111.49418134638121", "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": "111.64131349228556", "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": "112.46013586949233", "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": "113.41969334278151", "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": "114.2896921185637", "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": "114.05300127515237", "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": "112.52410636771161", "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": "109.40874310443272", "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": "109.10168471298019", "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": "106.70918807957915", "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": "106.70279102975724", "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": "107.40006946034735", "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": "107.04823172014133", "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": "107.43845175927892", "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": "107.31051076284038", "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": "105.88396865255046", "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": "107.2465402646211", "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": "108.44918563114354", "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": "107.91823049592351", "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": "108.27646528595147", "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": "106.95227597281242", "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": "106.18462999418107", "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": "106.57485003331867", "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": "106.31257099061962", "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": "106.92029072370276", "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": "106.64521758135987", "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": "106.86911432512736", "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": "107.0418346703194", "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": "107.21455501551145", "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": "106.62602643189409", "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": "106.65801168100373", "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": "107.48323110803243", "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": "107.79668654930688", "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": "107.65595145322447", "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": "105.8711745529066", "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": "106.52367363474325", "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": "105.78161585539962", "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": "105.41698401554972", "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": "102.57669389461373", "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": "102.25044435369541", "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": "102.36559125049013", "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": "102.23765025405154", "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": "103.77294221131424", "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": "104.6109557379868", "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": "105.24426367035767", "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": "104.3614707949316", "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": "103.61941301558798", "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": "104.06080945330099", "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": "104.1247799515203", "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": "102.60228209390144", "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": "102.2248561544077", "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": "101.89860661348938", "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": "101.50198952452985", "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": "101.20772523272117", "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": "103.1652224782311", "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": "102.49353224692867", "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": "99.03272829326568", "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": "99.26302208685507", "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": "98.72413488768649", "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": "96.63832443443393", "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": "96.60028533802203", "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": "96.33401166313871", "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": "96.86655901290533", "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": "97.43714545908384", "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": "96.75244172366963", "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": "97.2215905794164", "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": "96.24525377151095", "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": "95.65564777712649", "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": "95.459112445665", "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": "94.86316660187855", "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": "96.06139813885343", "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": "95.89656205440185", "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": "95.55421018669475", "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": "98.12184919449807", "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": "97.91897401363458", "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": "97.4561650072898", "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": "97.81753642320284", "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": "98.13452889330202", "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": "99.54831530994434", "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": "98.69243564067656", "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": "99.45955741831656", "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": "99.58635440635625", "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": "99.19328374343327", "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": "99.92236642466136", "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": "100.70850775050731", "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": "100.23935889476054", "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": "100.35347618399624", "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": "99.38981907489476", "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": "97.62100109174136", "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": "98.25498603193971", "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": "98.97138901436385", "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": "98.6036777490488", "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": "97.91897401363458", "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": "98.18524768851789", "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": "97.5322432001136", "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": "98.68609579127458", "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": "97.66538003755525", "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": "98.78119353230434", "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": "100.35347618399624", "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": "98.70511533948053", "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": "100.80360549153706", "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": "102.47732573366069", "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": "101.65948516080482", "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": "101.15229720864616", "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": "101.14595735924416", "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": "100.72752729871326", "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": "101.0571994676164", "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": "101.26007464847987", "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": "100.37249573220218", "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": "100.56903106366367", "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": "100.83530473854698", "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": "101.60242651618697", "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": "101.4375904317354", "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": "101.46294982934333", "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": "102.29980995040516", "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": "101.71654380542267", "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": "101.88137988987424", "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": "102.62948211930829", "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": "102.67386106512218", "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": "103.67555727063557", "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": "102.75627910734798", "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": "102.55974377588649", "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": "102.73091970974002", "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": "102.76863296954538", "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": "101.54295202587191", "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": "100.9898242153936", "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": "100.93325432568561", "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": "101.48009659286299", "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": "100.95839649888917", "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": "101.42981224645588", "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": "101.71894723829682", "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": "101.9012279940226", "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": "102.23436178896976", "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": "101.86980027751815", "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": "100.85154226277403", "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": "101.423526703155", "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": "100.30469999559665", "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": "100.48069520802156", "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": "100.43041086161443", "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": "100.74468802665892", "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": "99.32415524065787", "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": "98.70817199717067", "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": "97.63334409271856", "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": "97.08650182554116", "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": "95.91739077157568", "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": "95.77282327565523", "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": "95.33912078789385", "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": "95.76025218905345", "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": "95.40197622090274", "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": "93.31517584500739", "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": "91.58036589396184", "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": "90.19754636776612", "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": "92.13977924774102", "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": "97.64591517932033", "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": "96.11852815720414", "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": "96.82879455020469", "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": "96.55223064496555", "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": "95.53397263022143", "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": "94.94941710323869", "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": "94.71056645780487", "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": "94.94941710323869", "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": "95.08769905585825", "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": "95.77282327565523", "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": "96.43280532224863", "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": "96.79736683370024", "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": "96.37623543254064", "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": "95.99910283448725", "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": "96.09967152730147", "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": "96.48308966865575", "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": "95.86082088186767", "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": "96.63394270787711", "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": "96.06824381079704", "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": "95.81682207876145", "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": "95.34540633119472", "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": "93.22089269549403", "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": "92.25291902715703", "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": "92.55462510559974", "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": "91.09637905979335", "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": "92.61119499530774", "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": "93.02604085316645", "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": "93.94373017509635", "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": "92.85004564074154", "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": "93.55402649044119", "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": "93.62316746675096", "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": "94.26429288344171", "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": "92.61119499530774", "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": "92.57976727880329", "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": "91.19751505364394", "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": "89.81526282848459", "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": "89.74054649198949", "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": "90.45035168869295", "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": "90.86751790079057", "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": "91.57109673611943", "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": "93.6880596034806", "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": "92.82259537241237", "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": "92.65448361529839", "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": "92.46146641268605", "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": "92.95957532265338", "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": "90.97336604415865", "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": "89.6596037941198", "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": "94.97069004664648", "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": "94.46635477530455", "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": "94.11767853832743", "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": "94.16126306794956", "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": "93.1650452480149", "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": "92.92844351578042", "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": "92.99070712952633", "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": "92.30580737832125", "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": "93.40787334162398", "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": "93.3954206188748", "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": "94.68427742341527", "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": "94.9644636852719", "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": "94.29824301819058", "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": "92.40542916031472", "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": "92.97825440677715", "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": "92.39920279894014", "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": "92.1190165370835", "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": "90.53129438656264", "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": "92.21241195770237", "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": "92.54240911055574", "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": "91.58354945886862", "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": "91.55241765199565", "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": "90.15148634271253", "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": "89.01206221116227", "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": "88.89998770641962", "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": "88.63848052868678", "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": "87.28736011040039", "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": "87.4243400606414", "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": "86.59000763644612", "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": "87.26245466490202", "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": "85.79925974187299", "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": "85.79925974187299", "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": "84.86530553568423", "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": "83.66361779038805", "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": "81.58401309127443", "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": "82.2066492287336", "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": "83.74456048825773", "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": "82.68607905457716", "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": "82.43702459959349", "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": "83.29003610791254", "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": "82.86041717306573", "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": "82.46815640646643", "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": "78.51441693360074", "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": "76.42235951173794", "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": "75.36387807805737", "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": "73.37766879956263", "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": "74.83463736121708", "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": "77.25046557455863", "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": "79.06233673456481", "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": "79.24107135923758", "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": "78.67405117062052", "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": "76.86821513513348", "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": "75.77115433541782", "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": "76.93601102725074", "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": "76.91135797557175", "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": "75.32739940519575", "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": "74.55082827730713", "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": "75.55544013322654", "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": "75.24111372431923", "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": "75.49997076694878", "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": "75.75266454665856", "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": "75.10552194008473", "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": "78.95756126492905", "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": "80.14090774552122", "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": "81.91592746640949", "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": "80.84351971837282", "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": "81.90976420348974", "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": "82.11315187984151", "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": "81.12702981268137", "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": "81.88511115181075", "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": "83.30882488627319", "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": "83.72792676481626", "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": "83.78955939401376", "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": "84.81882430161218", "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": "85.87890552380934", "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": "86.15008909227838", "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": "84.81266103869243", "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": "85.20710986555648", "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": "85.38584449022925", "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": "85.00988545212445", "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": "83.51221256262498", "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": "83.14241678743993", "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": "84.28262042759384", "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": "85.84808920921057", "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": "84.92359977124794", "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": "83.77723286817427", "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": "82.93902911108813", "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": "84.3011102163531", "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": "84.19633474671734", "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": "85.08384460716147", "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": "86.0083340451241", "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": "86.55070118206218", "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": "85.62004848117978", "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": "86.10078298892036", "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": "87.07457853024101", "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": "85.92821162716733", "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": "85.33653838687125", "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": "85.05302829256271", "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": "85.42282406774775", "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": "85.33653838687125", "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": "85.36119143855025", "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": "84.2764571646741", "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": "83.709436976057", "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": "82.47678439210682", "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": "82.40898849998956", "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": "81.20098896771839", "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": "81.99604988436624", "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": "83.21637594247694", "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": "83.49372277386573", "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": "83.39511056714971", "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": "85.20710986555648", "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": "85.41470870005513", "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": "86.47712626484244", "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": "86.6297724666797", "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": "85.70778940758268", "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": "85.53071981345147", "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": "85.8176946729055", "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": "85.98865841896324", "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": "84.17522154113664", "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": "87.71661342376096", "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": "88.33940992725698", "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": "87.97916489092106", "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": "86.04361105162464", "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": "85.8726473055669", "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": "91.11146495262155", "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": "91.8258491772199", "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": "91.64267373501521", "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": "91.59382695042727", "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": "91.35569887556116", "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": "92.28378778273166", "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": "93.04701879191795", "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": "92.97985446310956", "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": "91.64267373501521", "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": "90.84280763738798", "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": "91.00155968729872", "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": "88.27835144652208", "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": "87.67387248724654", "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": "88.51647952138819", "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": "86.99001750301562", "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": "87.02054674338308", "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": "88.79124268469525", "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": "88.17455202927273", "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": "87.71661342376096", "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": "88.18676372541972", "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": "89.43846258048521", "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": "88.23561051000763", "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": "90.4520333606846", "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": "90.61689125866883", "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": "90.07957662820169", "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": "88.93167719038553", "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": "89.98188305902586", "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": "89.26749883442749", "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": "88.56532630597611", "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": "89.89640118599698", "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": "87.74103681605492", "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": "89.62163802268992", "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": "88.56532630597611", "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": "87.11824031255892", "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": "90.29938715884734", "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": "90.35433979150875", "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": "90.69626728362421", "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": "89.572791238102", "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": "86.0680344439186", "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": "87.60060231036465", "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": "90.88554857390241", "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": "93.2118766899022", "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": "93.99342524330895", "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": "95.25733579452142", "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": "95.44051123672614", "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": "95.09858374461068", "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": "94.68338607561334", "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": "95.34892351562378", "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": "94.95204339084691", "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": "95.7091685519597", "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": "94.7139153159808", "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": "95.44661708479963", "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": "95.61617077585242", "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": "95.43450610686726", "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": "96.10666538211234", "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": "98.09286576301669", "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": "97.46915039950099", "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": "97.54787175606123", "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": "96.91810090357936", "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": "96.32466298489452", "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": "96.73643623459421", "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": "97.93542304989622", "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": "97.09976557256451", "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": "98.74685857136323", "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": "104.89317987202759", "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": "104.46324015542939", "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": "103.54886132153746", "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": "102.05315554689302", "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": "102.10159945862242", "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": "102.56787210901763", "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": "101.09638829023788", "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": "99.21918671072463", "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": "98.80135797205878", "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": "99.91556794183438", "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": "99.75206973974774", "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": "99.97006734252993", "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": "99.60673800455963", "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": "98.49858352375018", "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": "98.68630368170152", "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": "100.19412043427829", "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": "100.56956075018095", "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": "101.10849926817023", "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": "102.10765494758857", "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": "101.56871642959928", "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": "101.12061024610257", "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": "101.88360185584021", "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": "101.22960904749365", "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": "101.02977791161", "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": "100.67855955157202", "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": "101.12061024610257", "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": "102.20454277104733", "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": "102.28931961657372", "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": "100.32734119153407", "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": "100.12145456668424", "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": "101.36888529371562", "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": "101.96232321240045", "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": "102.8948685131909", "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": "102.73137031110427", "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": "103.05231122631137", "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": "102.73137031110427", "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": "103.97880103813566", "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": "104.15441021815464", "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": "103.02203378148052", "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": "104.28763097541041", "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": "104.96584573962166", "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": "105.22017627620086", "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": "105.05062258514805", "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": "104.79629204856884", "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": "104.91740182789228", "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": "105.39578545621985", "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": "104.32396390920745", "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": "103.27636431805973", "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": "103.62152718913153", "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": "104.56618346785432", "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": "103.54280583257129", "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": "102.97358986975115", "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": "104.01324152119362", "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": "104.54809121471027", "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": "104.36780480116532", "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": "102.93753258704214", "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": "104.80650174079135", "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": "104.51804347911944", "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": "102.60099794842492", "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": "102.03009097219928", "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": "102.30653013963486", "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": "99.37387114597051", "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": "98.71282096297239", "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": "99.85463491542367", "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": "96.55539354755129", "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": "98.03374213861979", "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": "98.63469685043626", "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": "97.53494972781213", "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": "97.58302610475744", "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": "97.87148436642936", "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": "97.55898791628479", "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": "97.26452010749472", "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": "97.39673014409433", "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": "97.37870150273984", "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": "96.42318351095166", "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": "95.65997102694476", "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": "96.4532312465425", "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": "97.75730297118422", "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": "96.39313577536085", "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": "96.50731717060597", "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": "95.67199012118108", "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": "97.95561802608366", "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": "98.93517420634448", "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": "97.88350346066568", "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": "96.03857249538913", "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": "96.03857249538913", "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": "94.32585156671222", "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": "94.3979661321302", "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": "92.71529293904409", "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": "94.938825372765", "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": "94.22969881282158", "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": "94.8366630717562", "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": "96.61548901873294", "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": "95.25132182290956", "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": "96.8618804505777", "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": "95.8042001577807", "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": "96.77173724380522", "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": "96.44121215230616", "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": "97.3186060315582", "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": "96.67558448991458", "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": "97.84143663083853", "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": "99.05536514870779", "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": "97.90153210202017", "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": "98.34623858876436", "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": "98.4904677196003", "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": "97.46884470951231", "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": "96.72967041397807", "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": "96.39313577536085", "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": "95.2633409171459", "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": "95.07103540936463", "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": "95.28737910561856", "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": "93.59869636541428", "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": "94.18162243587626", "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": "94.23533138289963", "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": "93.66840360876402", "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": "94.56952038660063", "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": "92.2958416292778", "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": "91.4902074239272", "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": "92.78518981326853", "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": "90.43989912658122", "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": "91.70504321202068", "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": "93.31034396194154", "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": "93.01792858370317", "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": "92.73148086624516", "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": "90.76215280872147", "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": "93.66243594798364", "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": "93.77582150281076", "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": "92.24213268225442", "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": "92.97615495824054", "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": "93.5788886970584", "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": "93.35808524818452", "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": "94.95145067654462", "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": "94.53968208269875", "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": "92.52858039971242", "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": "93.13728179931066", "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": "95.19015710775962", "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": "96.71191060675521", "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": "95.74514956033448", "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": "95.51241078989986", "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": "95.7869231857971", "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": "96.87900510860571", "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": "96.56868674802621", "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": "96.81932850080196", "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": "96.34191563837197", "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": "94.59339102972213", "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": "94.09807518495101", "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": "90.66667023623546", "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": "90.35635187565596", "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": "91.34101590441783", "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": "92.7255132054648", "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": "96.12111218949809", "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": "95.7869231857971", "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": "97.26690305933008", "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": "96.59255739114772", "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": "97.43399756118058", "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": "97.89947510204982", "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": "98.17995515872744", "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": "97.07593791435806", "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": "96.40159224617571", "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": "96.77755487533932", "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": "96.64626633817107", "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": "96.53288078334396", "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": "96.76561955377859", "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": "96.03159727779247", "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": "95.86450277594197", "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": "96.3359479775916", "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": "96.61046037348883", "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": "97.96511937063393", "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": "97.96511937063393", "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": "97.14754984372257", "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": "96.62836335582995", "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": "97.4519005435217", "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": "97.56528609834882", "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": "96.71787826753558", "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": "96.35385095993273", "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": "95.91523229783657", "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": "96.40719647289036", "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": "97.42076121908552", "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": "97.44447033595559", "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": "97.414833939868", "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": "96.88730608950912", "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": "96.97028799855433", "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": "95.94486869392415", "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": "96.06934155749198", "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": "96.12861434966713", "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": "95.89745046018402", "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": "96.75097866750626", "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": "100.23029156818788", "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": "107.90611815487053", "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": "106.59618944779959", "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": "107.72829977834505", "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": "108.94339201793575", "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": "108.7774281998453", "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": "110.20590249126656", "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": "110.4963391729248", "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": "112.23895926287439", "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": "110.07550234848121", "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": "112.04928632791388", "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": "111.8299769968658", "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": "110.78677585458307", "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": "110.94088511423847", "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": "112.51754138609762", "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": "112.4049230809648", "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": "112.65386880810047", "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": "112.03150449026133", "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": "113.98750663204147", "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": "113.5785243660329", "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": "114.46168896944272", "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": "114.9892168198016", "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": "114.8410348393637", "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": "114.27794331369974", "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": "114.37277978117999", "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": "113.6911426711657", "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": "113.37699687263736", "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": "113.63779715820804", "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": "113.53110613229276", "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": "112.61237785357787", "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": "112.70128704184059", "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": "113.32957863889723", "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": "113.02136011958643", "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": "113.7741245802109", "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": "113.54296069072781", "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": "113.98157935282396", "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": "113.80376097629849", "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": "113.95194295673637", "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": "114.39056161883254", "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": "113.30586952202718", "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": "112.86132358071352", "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": "113.34736047654978", "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": "112.67757792497054", "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": "112.65979608731799", "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": "112.23895926287439", "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": "111.0653579778063", "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": "111.36172193868208", "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": "111.40321289320468", "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": "111.04164886093625", "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": "111.11870349076395", "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": "110.62081203649264", "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": "109.23975597881152", "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": "110.22961160813661", "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": "110.2472888858842", "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": "111.74396506851458", "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": "111.45523619863708", "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": "112.94012752943571", "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": "114.31306276783289", "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": "114.64893104503734", "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": "115.36191458085734", "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": "114.54875980446761", "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": "115.04372358140049", "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": "114.0950430089458", "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": "114.3660946010757", "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": "112.45694860433457", "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": "113.42919888045274", "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": "113.42330645453688", "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": "113.3467049176306", "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": "111.06633608818981", "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": "111.87359843866369", "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": "110.77760721831228", "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": "110.60083444083625", "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": "111.02508910677872", "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": "110.31799799687461", "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": "110.80117692197575", "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": "111.08990579185328", "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": "111.00741182903113", "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": "109.80535694219412", "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": "106.81200457693335", "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": "107.07127131723152", "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": "106.28168624450525", "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": "106.48792115156063", "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": "106.5821999662145", "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": "107.32464563161382", "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": "106.97699250257764", "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": "107.72533059389283", "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": "108.18493981533051", "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": "107.39535474260424", "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": "107.44838657584705", "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": "107.57212752008027", "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": "106.782542447354", "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": "107.38946231668838", "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": "108.59151720352538", "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": "109.72875540528784", "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": "109.81714179402586", "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": "109.58733718330701", "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": "108.72115057367446", "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": "108.63865661085232", "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": "109.41645683174686", "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": "108.63276418493646", "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": "108.27921862998438", "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": "107.8785336677054", "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": "108.8802460734029", "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": "109.56376747964354", "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": "109.410564405831", "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": "109.82892664585759", "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": "108.94506275847743", "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": "110.18836462672552", "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": "110.22371918222073", "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": "109.87017362726867", "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": "111.20186188425477", "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": "113.24653367706084", "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": "113.47044586186381", "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": "112.00323180881277", "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": "111.31381797665625", "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": "111.5436225873751", "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": "111.32686239642274", "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": "112.04744357175083", "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": "112.1528944754574", "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": "113.37729663516126", "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": "115.0996613957016", "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": "114.30292123436321", "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": "113.14881967713038", "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": "111.09252705485262", "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": "111.43817168366854", "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": "112.32278759809573", "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": "112.56883970674436", "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": "112.63914030921539", "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": "111.31514562934423", "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": "115.05865271092684", "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": "115.42187249036051", "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": "115.86125125580449", "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": "114.34978830267723", "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": "114.63684909610063", "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": "115.1992539158689", "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": "113.23669543021917", "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": "113.95727660554729", "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": "112.34622113225275", "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": "112.885192417864", "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": "113.38901340223977", "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": "113.94555983846878", "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": "112.76802474707895", "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": "111.57291450507135", "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": "111.20969472563769", "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": "112.84418373308924", "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": "114.26191254958843", "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": "110.28407012643572", "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": "109.35844552723376", "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": "110.07902670256188", "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": "108.2102023535402", "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": "109.4404628967833", "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": "108.85462454285802", "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": "106.74560646872698", "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": "107.73567328686072", "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": "109.09481826796738", "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": "109.41117097908703", "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": "109.19441078813468", "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": "109.95014226469831", "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": "109.92670873054129", "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": "109.63378955357864", "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": "109.22370270583095", "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": "107.94657509427381", "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": "108.47968799634583", "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": "108.53827183173837", "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": "107.82940742348876", "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": "107.34316158973077", "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": "107.47204602759433", "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": "107.08539271400363", "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": "107.94657509427381", "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": "107.17912685063168", "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": "107.31972805557376", "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": "107.6126472325364", "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": "106.52884627777462", "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": "105.59150491149416", "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": "105.27515220037449", "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": "103.77540601432575", "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": "103.83984823325754", "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": "102.32838528013029", "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": "101.52430162401721", "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": "100.70856458158364", "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": "100.74352474054508", "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": "102.94601475511571", "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": "103.34222989001202", "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": "102.78286734662899", "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": "103.04506853883977", "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": "103.65687132066496", "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": "104.67071593054666", "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": "106.47116411706074", "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": "106.19148284536924", "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": "109.7923792183974", "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": "110.7596102829972", "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": "109.9846600926853", "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": "109.39033739034086", "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": "108.32987923517722", "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": "107.30438123897503", "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": "109.11065611864935", "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": "109.18057643657222", "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": "109.52435133302637", "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": "110.53819594290809", "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": "108.37649278045915", "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": "108.74940114271448", "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": "108.10263820192787", "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": "109.29128360661677", "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": "108.61538720002896", "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": "107.84043700971709", "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": "107.99775772504356", "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": "106.7566720819125", "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": "106.17982945904875", "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": "104.89213027063579", "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": "105.00866413384057", "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": "104.12300677348412", "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": "102.40995898437365", "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": "103.62773785486375", "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": "100.6852578089427", "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": "101.01737931907635", "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": "102.08366416740022", "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": "103.20238925416625", "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": "103.40049682161441", "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": "103.52285737797943", "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": "102.59641316550133", "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": "102.39830559805317", "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": "102.59641316550133", "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": "103.41215020793487", "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": "104.69402270318763", "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": "104.2803274888106", "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": "103.31309642421081", "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": "104.26284740932988", "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": "105.63794699514646", "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": "107.2869011594943", "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": "107.90453063447973", "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": "107.93949079344117", "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": "107.48500872694245", "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": "106.73919200243178", "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": "106.16817607272829", "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": "106.94895295620042", "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": "106.6692716845089", "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": "106.55856451446434", "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": "104.87465019115507", "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": "104.8804768843153", "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": "104.40851473833588", "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": "103.08123873772087", "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": "104.48386228422234", "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": "103.88108191713079", "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": "103.86948998699442", "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": "104.41431070340408", "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": "105.55611582183708", "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": "102.79144048431148", "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": "102.50164223090209", "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": "103.05225891237994", "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": "101.87567800353781", "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": "101.41200079808277", "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": "100.18905216869514", "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": "100.72228095496843", "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": "101.33085728712815", "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": "108.22805571827168", "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": "107.0282909491568", "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": "108.36715887990819", "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": "107.89768570938497", "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": "107.09204656490687", "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": "105.09243861638205", "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": "103.58548769865321", "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": "105.49236020608701", "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": "106.70371690533828", "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": "106.56461374370178", "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": "107.20216990120244", "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": "108.02519694088511", "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": "107.32968113270258", "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": "108.33817905456725", "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": "110.25084752706924", "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": "109.81615014695515", "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": "110.10594840036454", "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": "110.69713683731972", "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": "110.1349282257055", "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": "112.08816845368479", "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": "112.68515285570813", "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": "111.37526475029769", "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": "111.94906529204829", "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": "111.38106071536586", "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": "110.54644174554682", "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": "110.52905385034225", "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": "108.15270817238523", "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": "107.2137618313388", "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": "106.08354864304218", "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": "106.73269673067922", "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": "106.14150829372406", "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": "106.62257339438365", "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": "105.6430552978599", "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": "105.85750600538285", "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": "105.57929968210983", "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": "105.91546565606474", "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": "107.0746586697023", "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": "107.46878429433907", "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": "107.33547709777075", "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": "107.14421025052056", "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": "106.97033129847492", "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": "106.77906445122471", "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": "107.42241657379357", "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": "107.68323500186202", "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": "108.69173292372672", "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": "109.20757381479542", "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": "109.59590347436402", "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": "108.85981591070416", "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": "108.92357152645423", "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": "109.28871732575006", "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": "110.14222005194979", "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": "112.74309660273408", "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": "112.54702165212063", "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": "112.92187082241105", "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": "112.4778187283747", "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": "113.03720902865425", "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": "113.15254723489747", "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": "113.80997501048374", "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": "113.73500517642566", "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": "113.38322364738389", "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": "112.44321726650173", "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": "111.92996224871948", "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": "111.61278218155066", "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": "114.17905727046201", "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": "112.19524012307886", "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": "111.79155640122762", "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": "111.87806005591004", "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": "110.7650463656631", "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": "111.1860308184508", "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": "110.86885075128198", "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": "110.32099427162676", "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": "112.44321726650173", "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": "112.41438271494094", "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": "111.44554178249801", "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": "110.43633247786995", "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": "110.30946045100244", "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": "110.21142297569571", "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": "112.82960025741649", "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": "112.37401434275583", "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": "112.44321726650173", "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": "111.61278218155066", "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": "112.72002896148544", "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": "113.80997501048374", "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": "116.45698684376532", "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": "118.1466915652283", "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": "117.09134697810295", "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": "116.60692651188148", "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": "117.51233143089067", "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": "116.03023548066545", "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": "117.63343654744602", "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": "118.2331952199107", "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": "119.00019429142802", "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": "117.52963216182715", "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": "116.91833966873816", "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": "118.90792372643345", "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": "120.49959097258969", "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": "119.9632683135588", "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": "120.73603429538828", "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": "119.90559921043717", "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": "119.82486246606695", "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": "118.63687894176192", "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": "118.89062299549697", "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": "119.36927655140629", "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": "120.3265836632249", "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": "119.72105808044806", "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": "120.20547854666953", "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": "118.04288717960941", "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": "117.25282046684345", "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": "117.18938445340969", "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": "116.76263309030982", "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": "117.91601515274188", "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": "117.20668518434617", "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": "118.11785701366749", "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": "116.88943589295386", "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": "116.40151161603488", "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": "117.39458102670525", "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": "116.17764047721322", "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": "114.59332164862927", "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": "116.26374476137539", "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": "114.31778793931032", "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": "111.53948970367757", "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": "111.33283942168835", "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": "110.04701544486659", "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": "109.98961258875848", "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": "107.81978462787174", "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": "109.06542660541783", "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": "118.91001642795949", "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": "120.35656840188398", "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": "121.69405494920305", "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": "120.1212166918407", "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": "121.33815724133274", "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": "122.2221612253977", "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": "121.69405494920305", "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": "120.09825554939746", "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": "120.15565840550558", "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": "120.20732097600288", "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": "121.29797524205706", "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": "122.0729137995166", "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": "123.04876235335456", "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": "121.91218580241389", "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": "122.44029207860855", "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": "121.05688324640296", "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": "121.90070523119226", "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": "120.97077896224081", "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": "121.73997723408955", "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": "121.84330237508414", "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": "123.45058234611136", "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": "122.5206560771599", "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": "122.38862950811124", "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": "123.37021834755998", "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": "123.87536348131141", "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": "121.72849666286793", "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": "120.86171353563539", "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": "120.59192011192725", "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": "120.76412868025159", "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": "120.21306126161369", "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": "119.6160715580893", "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": "118.55411872008918", "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": "117.78492044824044", "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": "116.47613532897543", "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": "115.28215592192664", "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": "116.14319876354837", "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": "114.3120476536995", "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": "113.37638109913723", "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": "115.43140334780774", "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": "113.84708451922378", "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": "114.4096325090833", "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": "114.98940135577526", "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": "115.3682602060888", "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": "114.6048022198509", "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": "114.8573747867266", "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": "114.82867335867253", "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": "114.89755678600227", "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": "115.77008019884562", "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": "114.6564647903482", "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": "115.39122134853207", "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": "115.9171039642781", "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": "116.48871550313247", "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": "117.28325554214005", "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": "116.07715519515732", "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": "116.3343803876418", "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": "116.55159277240645", "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": "117.14035265742646", "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": "117.16321711898063", "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": "116.84883077261071", "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": "117.02031423426703", "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": "112.08159053856527", "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": "111.16129596100973", "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": "110.69257449914915", "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": "110.08666626796351", "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": "110.03522122946661", "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": "110.10381461412913", "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": "111.14986373023262", "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": "110.25243361423126", "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": "109.93233115247283", "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": "110.24671749884273", "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": "110.4010526143334", "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": "110.88692242235963", "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": "111.61858519209322", "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": "112.23592565405593", "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": "109.49219026755496", "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": "108.50901842072544", "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": "110.15525965262603", "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": "109.7208348830967", "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": "109.97806007558118", "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": "110.56110384521263", "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": "111.33277942266604", "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": "111.5099789997109", "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": "111.85866203841205", "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": "110.6754261529835", "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": "109.61222869071437", "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": "109.74369934465089", "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": "110.29244642195107", "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": "111.00696084551903", "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": "110.10381461412913", "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": "109.7208348830967", "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": "108.43470892067437", "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": "107.83451680487728", "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": "108.2403609974639", "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": "108.3089543821264", "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": "108.64620519005048", "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": "109.48075803677787", "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": "109.73798322926233", "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": "109.30927457512155", "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": "110.25243361423126", "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": "110.60111665293245", "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": "108.77195972859845", "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": "108.14890315124718", "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": "108.80625642092971", "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": "106.8570610734363", "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": "106.23400449608503", "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": "106.03965657287455", "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": "107.64588499705533", "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": "108.1774837281899", "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": "108.4004122283431", "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": "108.66335353621612", "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": "109.26926176740174", "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": "111.0106499295196", "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": "110.48140450769947", "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": "110.07735692760023", "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": "112.19433861488076", "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": "110.70334613620469", "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": "109.98630395180322", "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": "109.0359385169219", "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": "108.53514715003834", "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": "108.83676013236594", "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": "110.62936559336961", "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": "110.03752125068904", "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": "110.94805100865916", "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": "114.17474083846577", "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": "120.0761118323096", "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": "118.89811395793578", "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": "118.25505231636937", "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": "117.09412687495747", "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": "117.12827174088135", "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": "118.36317772512832", "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": "119.40459613580664", "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": "119.84278858182977", "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": "119.7289723620835", "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": "119.79726209393125", "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": "119.41597775778128", "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": "119.77449884998201", "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": "118.0558739318134", "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": "117.17948903976716", "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": "116.09254414119033", "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": "116.65024361794703", "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": "116.82665875855373", "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": "117.21932471667836", "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": "117.33314093642463", "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": "117.47541121110746", "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": "117.8396231142955", "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": "117.88514960219402", "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": "117.69166202862536", "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": "117.43557553419627", "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": "115.96165548848214", "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": "115.67711493911648", "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": "114.35684679005979", "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": "113.53167919689938", "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": "113.30404675740684", "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": "110.99357749655766", "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": "110.70903694719199", "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": "110.88545208779871", "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": "110.04321206167636", "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": "111.01634074050692", "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": "110.89683370977333", "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": "111.36348021073302", "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": "112.54716889609419", "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": "111.36917102172033", "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": "112.25124672475388", "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": "113.04796026297775", "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": "114.10076029563069", "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": "114.51049868671726", "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": "114.29424786919935", "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": "112.90568998829492", "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": "112.84309106743446", "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": "113.25282945852102", "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": "113.41217216616579", "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": "112.91707161026953", "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": "113.26421108049566", "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": "113.29254413309735", "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": "112.62955070221791", "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": "112.49355204972984", "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": "110.18724156795267", "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": "110.60090413593728", "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": "111.05423297756423", "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": "111.45089571398783", "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": "111.28656400889804", "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": "109.90391104193583", "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": "108.27759382259912", "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": "107.85826464409418", "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": "108.1359285595907", "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": "109.05391946388528", "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": "110.69156990426268", "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": "106.67394304534375", "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": "104.06730220598874", "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": "104.71329580530714", "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": "105.40462228878826", "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": "103.74997201684987", "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": "104.97395988924265", "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": "105.54628755179668", "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": "107.47860173923159", "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": "108.46459196977024", "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": "110.66323685166098", "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": "111.02589992496256", "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": "110.9692338197592", "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": "110.82756855675076", "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": "108.4589253592499", "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": "109.36558304250381", "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": "108.77058893786842", "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": "109.28625049521911", "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": "109.7622457789274", "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": "109.58658085279696", "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": "112.6408839232586", "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": "112.72588308106366", "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": "112.36322000776208", "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": "112.82221545990937", "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": "110.55557125177458", "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": "109.42224914770718", "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": "110.24390767315606", "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": "109.0879191270073", "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": "110.57823769385593", "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": "110.18157495743235", "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": "109.92657748401719", "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": "107.21227104477576", "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": "106.83827475043351", "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": "107.14427171853173", "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": "109.30891693730045", "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": "110.23257445211537", "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": "111.32623028254042", "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": "110.10224241014762", "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": "111.11656569328795", "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": "111.13356552484896", "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": "111.53022826127254", "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": "112.06288965018422", "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": "110.99756687236086", "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": "112.13655558694859", "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": "113.1792119226906", "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": "112.78821579678736", "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": "113.01488021760083", "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": "113.99520383761913", "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": "113.67220703795992", "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": "114.02920350074115", "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": "114.17086876374957", "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": "114.97214704005327", "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": "115.67185483062832", "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": "116.94148590223628", "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": "117.40419589277784", "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": "117.37033906420162", "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": "116.85120102603305", "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": "116.69884529744009", "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": "116.00478031162774", "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": "114.87057655432463", "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": "112.85609525404003", "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": "112.07738819678715", "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": "112.63038306353194", "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": "112.57959782066762", "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": "112.92945171595514", "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": "117.05998480225301", "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": "114.39093814949497", "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": "114.43608058759659", "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": "115.85806738779748", "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": "114.31193888281715", "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": "114.1708687637496", "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": "115.64364080681482", "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": "115.94270945923802", "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": "116.26999213547474", "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": "118.21675977860693", "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": "118.19983136431881", "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": "117.73712137377726", "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": "117.52269479279458", "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": "116.96969992604977", "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": "116.90762907366006", "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": "117.24055455465948", "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": "115.94835226400072", "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": "115.95399506876342", "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": "115.50257068774727", "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": "115.25428727818837", "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": "116.08377957830557", "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": "116.24742091642392", "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": "116.24177811166122", "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": "115.51949910203537", "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": "114.98907545434137", "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": "113.42037573031023", "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": "113.20594914932755", "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": "112.74888196354868", "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": "111.59774979195748", "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": "111.30996674905967", "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": "113.22852036837835", "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": "112.18460148727848", "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": "111.46232247765263", "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": "111.01089809663647", "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": "111.71624869197422", "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": "111.46232247765263", "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": "111.59210698719477", "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": "111.50746491575426", "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": "109.3970559345037", "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": "109.12620130589399", "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": "109.1431297201821", "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": "108.91741752967403", "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": "108.48292156294598", "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": "108.46599314865786", "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": "108.69170533916595", "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": "108.5788492439119", "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": "108.97948838206375", "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": "108.8779178963351", "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": "108.68118443601648", "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": "108.38327376753399", "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": "108.84419216028049", "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": "107.65817044235965", "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": "108.27085464735192", "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": "108.25961273533372", "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": "108.20340317524268", "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": "107.05672814938558", "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": "107.34901786185894", "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": "107.77058956254172", "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": "107.88300868272378", "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": "106.7869222609486", "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": "105.96626268361949", "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": "101.46949787633667", "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": "101.77865045683737", "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": "101.17720816386328", "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": "100.7050478590986", "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": "101.48636074436399", "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": "102.4812699579753", "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": "101.91355340105585", "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": "102.07094016931075", "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": "102.60493099017557", "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": "103.79657366410552", "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": "104.29121779290664", "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": "104.71841044959851", "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": "103.35813909539546", "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": "104.65095897748927", "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": "103.4199696114956", "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": "103.95958138836953", "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": "103.84716226818746", "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": "102.3238831897204", "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": "102.0034886972015", "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": "105.24678031445424", "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": "102.8016644504942", "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": "103.18388945911325", "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": "105.38168325867271", "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": "106.07868180380156", "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": "107.44457411401372", "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": "108.02353258295138", "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": "109.36132011311801", "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": "107.68627522240517", "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": "109.07465135665373", "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": "108.45072523964323", "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": "107.2703244777315", "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": "106.60705166865729", "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": "106.48901159246611", "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": "105.6739729711461", "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": "101.70557802871902", "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": "102.41943944187517", "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": "99.52464709718686", "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": "100.02491218199707", "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": "101.91355340105585", "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": "102.0091096532106", "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": "104.12258911263353", "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": "104.3980159570796", "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": "104.89828104188982", "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": "106.09554467182886", "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": "105.30861083055437", "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": "105.32547369858169", "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": "103.06022842691297", "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": "102.43630230990249", "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": "105.25240127046334", "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": "104.87170109565527", "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": "104.34543908930296", "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": "104.86050403169034", "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": "102.96820022161496", "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": "101.52937750211981", "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": "103.36569599237045", "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": "104.9444820114274", "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": "104.32304496137307", "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": "101.87648648503304", "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": "100.97512283585515", "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": "102.03324538054224", "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": "101.68613639762901", "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": "99.23397938930651", "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": "99.31235883706111", "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": "100.15773716641431", "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": "104.46300826093486", "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": "106.66882986202862", "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": "104.5917744965317", "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": "104.1998772577587", "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": "103.57284167572189", "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": "104.47980385688227", "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": "102.11162482829684", "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": "101.71972758952384", "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": "99.01003811000766", "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": "97.82874786170619", "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": "97.01696072424782", "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": "97.90152877747832", "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": "100.30889752994104", "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": "99.40193534878067", "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": "99.49151186050021", "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": "97.69998162610933", "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": "94.8055405911716", "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": "94.40244628843365", "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": "96.8658003607211", "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": "97.81755079774123", "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": "96.92738421252828", "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": "96.84900476477368", "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": "95.22543048985696", "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": "93.6298488748526", "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": "91.49680818953097", "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": "90.93135645930134", "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": "90.34351060114186", "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": "92.51574101034078", "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": "93.6690385987299", "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": "92.43736156258618", "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": "93.48428704330833", "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": "95.35979525743628", "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": "96.24436331066676", "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": "96.58027522961504", "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": "96.64185908142224", "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": "94.69356995152216", "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": "92.70049256576233", "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": "93.36111933969396", "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": "91.99507753597092", "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": "89.00546145733117", "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": "88.19927285185528", "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": "91.72074946882984", "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": "96.00362643542049", "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": "95.86926166784117", "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": "96.84900476477368", "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": "94.16730794516985", "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": "93.34432374374654", "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": "90.99853884309101", "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": "95.51655415294547", "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": "93.0587986126405", "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": "96.4084026113347", "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": "95.57239495775045", "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": "99.66883246031324", "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": "99.23410848044944", "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": "100.73892225690106", "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": "101.35199453619617", "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": "101.32412761441005", "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": "101.07332531833475", "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": "101.95392004677683", "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": "102.3830706422834", "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": "103.20793152715319", "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": "103.05187676515081", "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": "102.35520372049727", "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": "103.22465168022488", "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": "97.6902810134972", "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": "97.83518900678513", "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": "97.10507565598823", "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": "97.15523611520328", "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": "97.00475473755813", "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": "97.52865286713758", "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": "98.36466052072183", "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": "98.35908713636458", "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": "99.04461341230368", "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": "97.77388177885562", "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": "97.2778505710623", "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": "95.61140864825106", "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": "95.048496828171", "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": "94.75310745723789", "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": "93.42106859586035", "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": "91.99985558476713", "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": "92.5850609422761", "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": "92.33983203055806", "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": "92.64079478584839", "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": "91.97198866298099", "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": "91.64873237026174", "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": "90.66224333903234", "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": "90.47274827088658", "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": "91.47038407083045", "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": "90.94091255689375", "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": "90.94648594125098", "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": "91.87166774455088", "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": "91.59299852668947", "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": "91.23072854346962", "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": "91.82150728533583", "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": "91.98870881605268", "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": "92.56834078920441", "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": "92.83028985399415", "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": "94.15118194665725", "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": "93.3541879835736", "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": "93.1758396841423", "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": "93.4935225925043", "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": "93.6272838170778", "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": "93.77776519472295", "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": "94.83670822259631", "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": "95.07636374995714", "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": "94.99276298459871", "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": "95.02620329074209", "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": "94.11216825615665", "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": "94.70294699802284", "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": "95.99597216889981", "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": "94.46886485501926", "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": "94.95932267845534", "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": "94.24592948073013", "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": "94.12888840922832", "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": "93.47413665066378", "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": "94.6726652934599", "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": "95.92113262970585", "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": "95.52162308210715", "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": "94.6504703185933", "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": "94.76144519292627", "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": "94.53394670054368", "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": "93.49078288181373", "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": "93.03578589704853", "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": "93.3742592637641", "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": "91.41555273178712", "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": "91.77622107336929", "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": "92.07585323406832", "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": "92.22566931441783", "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": "91.53762509355339", "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": "90.97165323445522", "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": "90.58324117428981", "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": "90.97165323445522", "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": "91.02714067162172", "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": "91.21024921427112", "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": "91.02159192790506", "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": "90.99384820932183", "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": "91.13811554595469", "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": "91.149213033388", "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": "90.48336378739013", "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": "90.77744720437252", "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": "90.37793765677381", "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": "89.54007735555986", "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": "89.98952559660842", "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": "88.80209444124559", "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": "88.5191085116965", "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": "87.67015072304926", "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": "87.4925909241165", "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": "86.49936579883638", "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": "85.55053062328946", "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": "84.89577886472492", "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": "88.23612258214743", "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": "89.55117484299315", "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": "90.12824418952462", "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": "89.90074569714203", "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": "92.03146328433513", "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": "90.0450130337749", "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": "88.74105826036245", "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": "89.7953195665257", "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": "90.71086227977273", "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": "88.86867936584537", "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": "88.76325323522904", "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": "89.82306328510894", "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": "90.0450130337749", "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": "89.20715273256094", "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": "88.87977685327867", "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": "89.86190449112549", "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": "91.46549142523696", "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": "91.13256680223805", "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": "90.66647233003955", "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": "90.35574268190722", "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": "90.56659494313988", "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": "90.91616579728874", "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": "91.0493356464883", "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": "91.36006529462064", "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": "92.13688941495145", "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": "91.09779312160947", "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": "90.64457027025817", "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": "90.38479619692268", "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": "90.25767271422659", "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": "90.4013775207526", "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": "89.53914868159649", "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": "87.99708556541344", "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": "89.02512764286881", "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": "89.00854631903887", "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": "89.22963063677122", "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": "88.2292240990324", "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": "85.94652851844602", "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": "86.11234175674528", "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": "86.05154356936887", "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": "83.26588116594144", "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": "82.90661914962638", "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": "82.25442041231598", "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": "82.40917943472861", "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": "81.4032457890465", "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": "81.60222167500558", "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": "81.76250780536154", "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": "82.16598668522305", "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": "81.2761223063504", "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": "81.60222167500558", "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": "81.51378794791265", "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": "81.11583617599445", "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": "81.06609220450467", "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": "80.98318558535506", "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": "80.53548984194707", "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": "80.33098684804466", "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": "80.6349777849266", "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": "80.66814043258647", "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": "80.552071165777", "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": "79.87223688875005", "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": "80.14306517797216", "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": "79.8943453205233", "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": "79.98830615555953", "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": "80.59628802932346", "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": "79.74511340605396", "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": "80.04357723499261", "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": "79.75616762194059", "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": "80.13201096208554", "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": "79.60140859952794", "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": "80.13753807002887", "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": "80.35309527981788", "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": "80.24255312095173", "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": "79.81696580931697", "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": "78.18646896604099", "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": "78.97684540193409", "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": "79.53508330420824", "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": "80.59076092138015", "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": "79.13713153229004", "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": "80.35862238776119", "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": "80.17070071768872", "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": "79.78933026960044", "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": "78.45729725526309", "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": "78.61758338561904", "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": "79.39137849768221", "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": "79.44664957711531", "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": "80.38073081953443", "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": "80.99976690918498", "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": "80.77315548350933", "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": "80.95002293769521", "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": "80.84547189182366", "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": "80.77393696570103", "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": "79.33223306999875", "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": "79.15064441137977", "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": "78.86450470688924", "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": "79.01857993238414", "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": "77.53285454368333", "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": "77.82449693479867", "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": "77.4062927513125", "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": "76.94956976145264", "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": "76.85602408883072", "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": "76.94406707482783", "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": "76.52586289134166", "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": "75.95358348236061", "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": "78.59487306227318", "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": "77.62089752968042", "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": "77.8630157411724", "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": "77.24121215256798", "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": "76.95507244807744", "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": "76.85052140220591", "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": "76.40480378559566", "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": "76.33326885947304", "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": "75.84903243648907", "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": "75.74998407724235", "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": "74.42383660066125", "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": "74.63844137902913", "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": "73.81303838530646", "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": "74.55039839303205", "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": "74.2257398821678", "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": "74.09367540317218", "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": "73.79653032543202", "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": "72.45387478897646", "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": "72.94911658521006", "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": "72.62445807434581", "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": "72.51990702847428", "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": "71.63947716850342", "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": "71.3533374640129", "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": "71.22127298501727", "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": "70.90211716077783", "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": "71.320321344264", "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": "70.4288861110435", "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": "69.5319481911982", "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": "69.37787296570329", "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": "69.30633803958067", "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": "70.20327595942597", "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": "68.80559355672224", "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": "69.20728968033394", "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": "67.75458041138202", "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": "67.90315295025212", "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": "68.63501027135288", "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": "67.56198637951341", "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": "68.93215534909305", "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": "68.7285559439748", "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": "69.59247774407119", "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": "70.15925446642743", "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": "70.92963059390192", "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": "71.20063791017421", "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": "70.68200969578511", "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": "70.30782700529751", "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": "70.36285387154568", "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": "70.59946939641286", "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": "71.44138045000999", "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": "72.54742046159836", "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": "72.63546344759546", "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": "71.61196373537933", "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": "72.18139903077497", "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": "71.87478002556193", "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": "71.38199948146956", "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": "71.59553771724292", "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": "70.30335762384514", "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": "70.0952947274506", "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": "70.31978364198156", "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": "70.42929042955764", "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": "70.30883296322395", "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": "70.29240694508754", "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": "69.79415106161636", "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": "68.58957639827945", "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": "69.29041983876637", "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": "71.06442979749892", "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": "70.10077006682938", "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": "71.5736363597277", "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": "71.5736363597277", "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": "71.4422282146364", "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": "70.45119178707284", "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": "70.06244269117775", "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": "70.06791803055657", "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": "69.53681011081257", "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": "67.59853997071589", "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": "66.72248567010723", "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": "67.11123476600233", "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": "67.60949064947351", "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": "68.49102028946098", "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": "70.62092730781578", "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": "69.60251418335821", "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": "70.18837549689026", "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": "71.23964065762065", "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": "70.79613816793753", "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": "71.53530898407608", "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": "71.26154201513587", "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": "71.71599518357661", "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": "71.37104880271194", "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": "71.06442979749892", "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": "70.35811101763318", "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": "70.33073432073915", "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": "69.90913318857125", "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": "67.83945490338328", "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": "67.7408987945648", "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": "67.96538770909578", "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": "68.59505173765825", "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": "70.06244269117775", "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": "69.76129902534353", "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": "68.08036983605066", "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": "68.58410105890064", "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": "69.2028144087055", "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": "67.47260716500341", "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": "68.17892594486914", "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": "68.1405985692175", "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": "68.6717064889615", "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": "67.78470150959524", "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": "70.55522323527013", "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": "71.15203522755978", "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": "71.42032685712118", "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": "71.8309773105315", "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": "71.98976215251682", "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": "72.64680287797331", "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": "69.47658137764572", "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": "69.13711033615986", "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": "66.85389381519853", "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": "67.8504055821409", "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": "69.42452191940015", "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": "69.78400869538325", "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": "70.59013055667864", "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": "70.26332439669402", "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": "71.05855271932327", "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": "70.8624690233325", "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": "70.16528254869863", "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": "71.20561549131635", "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": "70.80255456066865", "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": "70.33413239802402", "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": "70.25787762736095", "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": "70.63915148067633", "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": "72.02263089127791", "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": "71.15114779798559", "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": "71.29276380064557", "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": "71.48884749663637", "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": "70.27966470469326", "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": "69.9147311593771", "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": "70.13260193270017", "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": "69.50622345939631", "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": "69.98009239137401", "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": "70.22519701136248", "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": "70.45396132335172", "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": "69.85481669671324", "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": "69.85481669671324", "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": "70.13804870203326", "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": "70.04000685403787", "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": "70.40494039935402", "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": "70.39404686068788", "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": "70.0073262380394", "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": "70.46485486201787", "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": "69.70775392472017", "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": "69.56069115272707", "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": "69.92562469804324", "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": "69.58792499939247", "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": "70.08358100870247", "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": "69.626052384724", "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": "69.68596684738786", "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": "69.50077669006323", "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": "68.42231636211397", "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": "68.38418897678244", "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": "68.85261113942707", "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": "69.31013976340554", "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": "69.02146098875245", "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": "69.10860929808169", "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": "69.40273484206784", "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": "70.0291133153717", "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": "69.26111883940784", "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": "69.21209791541015", "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": "69.49532992073016", "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": "68.87984498609245", "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": "69.09226899008246", "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": "69.27745914740707", "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": "69.61515884605785", "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": "68.80903698476244", "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": "68.20989235812398", "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": "67.5399397301555", "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": "67.39287695816242", "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": "66.89177417951933", "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": "67.1096449528424", "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": "66.38522463154315", "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": "66.67802885682318", "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": "66.69429575822763", "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": "68.13662768275515", "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": "68.06613777666922", "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": "67.59981993640844", "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": "66.36353542967056", "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": "67.10096829333877", "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": "68.49992181412111", "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": "68.18542838696848", "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": "68.38605350428999", "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": "68.04987087526477", "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": "69.94767603911677", "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": "70.62546359763535", "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": "72.73473847974515", "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": "71.45507556926208", "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": "71.74245749407396", "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": "70.61461899669905", "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": "70.76644340980721", "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": "70.20794646158791", "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": "70.95080162572427", "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": "70.24590256486495", "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": "70.48990608593164", "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": "70.95080162572427", "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": "71.81836970062804", "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": "70.97791312806501", "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": "71.88343730624582", "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": "71.49303167253912", "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": "71.74245749407396", "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": "70.79897721261611", "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": "70.48990608593164", "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": "70.4519499826546", "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": "69.75789552273157", "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": "69.35664528808859", "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": "69.080107964213", "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": "69.79042932554047", "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": "69.6711387152412", "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": "70.4519499826546", "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": "70.31639247095089", "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": "70.13203425503383", "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": "69.61691571055971", "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": "68.75476993612409", "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": "68.88490514735966", "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": "68.99877345719078", "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": "69.16144247123523", "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": "68.97708425531818", "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": "69.37291218949302", "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": "68.5107664150574", "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": "68.15831688462775", "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": "69.01504035859521", "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": "69.36748988902488", "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": "69.51389200166489", "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": "68.84152674361447", "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": "69.15602017076709", "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": "69.48678049932415", "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": "69.74705092179528", "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": "69.51931430213304", "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": "68.8794828468915", "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": "68.46196571084407", "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": "68.96623965438188", "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": "68.81441524127372", "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": "68.3209858986722", "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": "66.9599884811669", "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": "66.15564808422288", "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": "65.47546761432389", "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": "65.40529026425494", "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": "65.08139480239828", "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": "65.10838609088634", "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": "66.32839233054642", "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": "65.58883102597372", "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": "65.12997912167678", "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": "64.83847320600579", "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": "64.97342964844606", "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": "66.23122369198943", "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": "65.24874079102422", "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": "66.30140104205836", "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": "66.43095922680104", "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": "65.66440663374027", "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": "69.08690201402565", "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": "69.28663754883725", "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": "68.56866927505499", "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": "68.57946579045021", "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": "67.98025918601539", "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": "66.01529338408498", "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": "66.27980801126792", "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": "65.50785716050954", "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": "64.64413592889179", "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": "64.25006311696619", "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": "63.645458254833756", "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": "64.56856032112523", "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": "64.13669970531636", "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": "64.41740910559213", "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": "65.36210420267405", "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": "65.2865285949075", "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": "65.22174950253617", "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": "65.64821186064744", "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": "65.626618829857", "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": "65.91812474552799", "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": "65.79396481848293", "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": "65.76157527229726", "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": "64.42820562098734", "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": "64.17448750919962", "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": "63.726432120297915", "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": "63.5212983277887", "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": "63.0300568773061", "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": "63.24598718521054", "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": "63.40793491613886", "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": "62.79793179630882", "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": "62.66837361156616", "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": "62.99226907342282", "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": "63.726432120297915", "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": "63.8182025011573", "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": "64.47139168256824", "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": "64.49298471335868", "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": "64.14749622071157", "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": "64.4120108478945", "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": "64.72510979435596", "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": "64.21227531308291", "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": "64.00714152057368", "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": "63.49970529699825", "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": "63.084039454282205", "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": "64.00714152057368", "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": "64.5523655480324", "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": "64.39581607480169", "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": "63.58607742016004", "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": "64.07731887064263", "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": "64.41740910559213", "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": "63.36474885455798", "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": "63.35937577316609", "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": "64.2620534470036", "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": "64.43399205154408", "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": "63.36474885455799", "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": "63.327137284814754", "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": "63.00475240130136", "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": "63.015498564085135", "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": "63.203556412801284", "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": "63.20892949419317", "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": "62.89729077346356", "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": "62.096701646071956", "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": "62.886544610679785", "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": "62.564159727166384", "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": "62.01610542519361", "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": "59.44777251987022", "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": "57.61017868384386", "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": "55.47706537126356", "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": "55.67586938276349", "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": "54.17677967442619", "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": "54.84841484841244", "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": "54.09618345354785", "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": "53.83290246534524", "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": "54.617372348561176", "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": "54.66035699969629", "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": "56.331385312574064", "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": "56.10571589411468", "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": "56.86332037037116", "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": "56.782724149492815", "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": "56.98690124238463", "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": "55.960642696533654", "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": "56.11646205689846", "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": "56.15944670803358", "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": "56.8955588587225", "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": "57.13197443996566", "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": "57.49197089322229", "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": "57.66390949776276", "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": "57.82510193951946", "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": "58.14211374164096", "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": "58.78151042727587", "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": "58.21733688112742", "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": "58.104502171897735", "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": "57.75525188142489", "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": "57.62092484662764", "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": "57.13197443996566", "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": "57.217943742235896", "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": "57.40062850956016", "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": "58.228083043911205", "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": "57.10510903300621", "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": "56.25078909169571", "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": "55.305126766723085", "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": "56.428100777628075", "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": "54.746326301966526", "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": "55.246022871412286", "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": "55.90691188261475", "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": "56.69138176583069", "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": "56.19168519638492", "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": "54.466926069588254", "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": "54.294987465047775", "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": "54.94513031346646", "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": "55.847807987303966", "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": "55.289007522547415", "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": "54.531403046290926", "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": "55.12244199939882", "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": "56.21317752195248", "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": "56.57663630977151", "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": "56.75836570368102", "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": "55.91385852021916", "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": "55.16556101588585", "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": "55.60919453631203", "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": "54.48674827981207", "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": "53.42309682722402", "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": "53.492581595483536", "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": "54.208809206773985", "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": "54.812792192414435", "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": "54.68451262024302", "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": "53.679655971566866", "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": "54.128634474166844", "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": "54.2141541889478", "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": "52.835148788104995", "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": "53.05963803940499", "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": "53.42309682722402", "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": "54.35846870764065", "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": "54.08587461677637", "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": "52.7816989663669", "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": "54.283638957207316", "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": "54.63640778067873", "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": "53.88811027634542", "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": "52.172370998552644", "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": "51.78753228203837", "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": "50.52077150684556", "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": "50.32300716641463", "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": "52.79773391288833", "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": "52.35410039246216", "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": "52.54117476854548", "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": "52.760319037671664", "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": "49.446430089909896", "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": "49.52660482251703", "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": "49.14711108817657", "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": "49.66022937686227", "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": "48.756927389488496", "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": "48.29725892254089", "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": "48.31863885123614", "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": "47.367232024298076", "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": "46.6349694664862", "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": "44.619911186960096", "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": "45.86529203345766", "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": "46.75790405648382", "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": "47.83224547341948", "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": "46.91290853952428", "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": "47.59706625777187", "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": "49.18987094556705", "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": "47.5543064003814", "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": "45.913396873021945", "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": "46.18064598171241", "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": "45.09561460042912", "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": "47.458096721252836", "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": "47.53292647168617", "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": "48.91193187252897", "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": "48.46295336992898", "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": "50.157312719026535", "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": "50.814745526405076", "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": "50.86285036596936", "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": "49.8526487351194", "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": "51.7501174068217", "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": "51.386658619002674", "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": "49.13742883880418", "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": "49.36075661839836", "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": "49.70638294396078", "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": "48.350464282139", "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": "48.73331190430044", "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": "49.19060211965995", "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": "50.41890490742791", "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": "48.73862923238602", "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": "48.70672526387256", "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": "47.58476903781611", "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": "47.893174066779494", "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": "48.6110133583322", "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": "43.591455645548834", "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": "45.15475010270806", "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": "44.72936385586201", "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": "44.234852343903476", "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": "45.378077882302236", "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": "45.57481902146853", "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": "45.0377688848254", "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": "46.35646625004815", "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": "46.68082326326826", "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": "47.44651850759115", "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": "46.16504243896742", "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": "46.45749548367409", "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": "44.75063316820431", "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": "44.4262761549842", "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": "43.20329069530181", "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": "43.24582931998641", "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": "42.815125745054786", "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": "42.857664369739396", "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": "43.5967729736344", "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": "44.41032417072747", "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": "44.6655559188351", "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": "45.64394428658102", "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": "45.941714659373254", "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": "44.0115245643093", "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": "43.708436863431494", "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": "42.84702971356825", "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": "44.05938051707948", "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": "43.968985939624694", "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": "45.1228461341946", "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": "42.85234704165382", "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": "41.177388694697505", "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": "42.894885666338425", "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": "42.45354743523565", "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": "40.890252978076425", "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": "43.38939717829695", "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": "43.42661847489599", "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": "42.884251010167276", "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": "42.48013407566353", "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": "39.81615270479015", "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": "38.14651168591941", "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": "40.39574146611789", "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": "42.581163309289465", "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": "41.19865800703981", "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": "42.714096511428856", "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": "44.77721980863219", "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": "42.40037415437989", "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": "43.995572580052574", "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": "44.59643065372262", "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": "45.872589394260764", "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": "45.2770486486763", "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": "47.544865796403336", "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": "49.37392111834637", "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": "48.99330845019637", "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": "49.146610774867895", "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": "47.941337325726245", "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": "46.62505184837419", "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": "46.138713439071424", "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": "42.110562701150656", "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": "43.384557882041605", "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": "44.58983133118325", "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": "44.19335980186034", "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": "46.973946794178346", "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": "48.903441570216515", "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": "47.988913909245", "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": "48.380099151510265", "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": "46.67262843189294", "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": "49.479646859499134", "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": "48.74485295848734", "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": "46.38716893078044", "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": "47.047954812985296", "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": "47.8673293069193", "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": "50.563335706315094", "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": "53.19062037396158", "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": "54.68135332421571", "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": "55.36857064170876", "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": "58.21787936577607", "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": "61.82841342614336", "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": "60.50684166173367", "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": "63.128840042322516", "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": "63.49359384929959", "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": "61.564099073261424", "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": "60.98260749692116", "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": "61.431941896820454", "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": "62.8275216800371", "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": "60.855736607537835", "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": "58.92624183149967", "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": "61.34736130389824", "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": "60.8927406169413", "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": "62.890957124728764", "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": "63.01254172705446", "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": "62.39933242836836", "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": "60.813446311076724", "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": "62.00286089904545", "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": "60.43811992998437", "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": "60.792301162846165", "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": "62.557921040097526", "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": "62.59492504950099", "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": "64.34997235263708", "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": "65.85656416406412", "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": "65.22220971714748", "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": "64.75701645607526", "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": "64.94732279015025", "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": "66.0415842110815", "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": "65.01604452189956", "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": "64.7623027431329", "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": "64.7887341784211", "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": "65.86185045112177", "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": "66.79752326032384", "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": "67.10412790966689", "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": "66.50149118509606", "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": "66.19488653575301", "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": "66.92439414970717", "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": "68.09266358944535", "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": "68.21953447882868", "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": "68.2776836364627", "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": "67.86167738879337", "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": "67.17184424392396", "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": "66.6873812719546", "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": "67.39301212243171", "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": "67.85641148692413", "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": "67.22450326261628", "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": "66.48201109905456", "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": "67.68263672523948", "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": "68.45672430001657", "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": "68.20396101029344", "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": "68.45672430001657", "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": "67.75109344953948", "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": "68.39879937945501", "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": "66.62419044952382", "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": "66.31876814110836", "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": "64.87591102893879", "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": "64.00177131864628", "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": "64.30719362706174", "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": "64.86537922520033", "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": "63.40145850555382", "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": "65.23399235604657", "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": "63.980707711169345", "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": "62.94859094479986", "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": "62.716891262553645", "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": "62.80641159433059", "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": "62.41673485600742", "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": "63.21715194013069", "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": "63.78586934200776", "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": "65.60260548689281", "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": "65.01282447753881", "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": "65.01282447753881", "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": "64.63367954295411", "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": "65.83430516913901", "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": "65.38143760838507", "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": "65.87643238409288", "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": "66.72424258503924", "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": "66.42935208036225", "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": "65.21819465043887", "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": "64.90224053828494", "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": "66.31876814110836", "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": "66.27664092615451", "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": "65.79217795418516", "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": "67.65104131402407", "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": "67.16657834205473", "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": "67.31928949626246", "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": "67.06652620653932", "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": "68.15656789347035", "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": "68.30401314580885", "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": "68.2144928140319", "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": "67.04546259906239", "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": "65.40250121586199", "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": "65.6657963093236", "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": "65.09707890744654", "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": "65.91855959904674", "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": "66.60839274391613", "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": "67.308757692524", "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": "67.64577541215485", "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": "67.15078063644702", "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": "66.65578586073921", "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": "65.95015501026212", "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": "65.32877858969275", "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": "65.7816461504467", "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": "65.3709058046466", "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": "64.41635631359672", "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": "64.002018897152", "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": "64.60516830083736", "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": "64.83069373004145", "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": "63.30446349984632", "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": "64.43209064586678", "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": "63.823696464758065", "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": "64.55272052660385", "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": "65.13489082059581", "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": "64.8254489526181", "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": "64.86216239458156", "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": "65.21880725936943", "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": "65.24503114648618", "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": "64.55272052660385", "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": "63.183833619109244", "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": "61.45305706940342", "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": "61.510749621060285", "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": "60.83941811087136", "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": "62.29746623456293", "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": "61.24326597246938", "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": "60.981027101301834", "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": "61.00200621099524", "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": "60.71354345271094", "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": "60.84990766571806", "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": "60.21528959749259", "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": "61.096412204615554", "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": "60.388367252463176", "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": "60.089414939332165", "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": "60.58766879455051", "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": "61.316692856396294", "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": "61.8726392632715", "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": "62.44432000241676", "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": "62.061451250512135", "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": "61.33242718866635", "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": "62.10340946989894", "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": "60.60340312682056", "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": "60.43562269704756", "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": "60.79221511406119", "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": "61.40060929516991", "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": "61.096412204615554", "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": "59.79570740362451", "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": "59.758993961661055", "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": "59.014235567545214", "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": "60.519486688046946", "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": "60.68731956559417", "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": "59.91109250693824", "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": "59.71703574227425", "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": "60.44081502669668", "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": "61.0806778723455", "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": "59.989764168288495", "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": "57.73450987624758", "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": "56.68030961415403", "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": "56.08240498789202", "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": "56.56492451084031", "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": "55.07016294518528", "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": "55.678557126293995", "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": "55.66282279402394", "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": "56.86387682397132", "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": "55.87261389095798", "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": "55.143589829112194", "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": "54.162816450945556", "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": "53.67505215057392", "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": "54.3306493284928", "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": "54.86878346454767", "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": "56.389143013984295", "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": "56.9899723891912", "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": "55.96072554644545", "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": "55.19793347009581", "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": "55.433040616915896", "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": "54.847885051496995", "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": "54.60755330141423", "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": "55.85623348119207", "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": "55.433040616915896", "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": "52.88343422473353", "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": "54.02239773599533", "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": "52.8207389855815", "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": "53.097642958502945", "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": "53.20213502375633", "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": "53.7768413826499", "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": "51.02870006648611", "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": "52.20423580058659", "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": "51.363074675296915", "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": "50.98690324038476", "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": "52.27215564300128", "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": "52.83641279536951", "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": "54.80608822539565", "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": "54.6963715568796", "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": "56.47796126944966", "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": "57.51765731872075", "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": "57.26165175884998", "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": "58.28567399833307", "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": "58.33269542769708", "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": "58.01921923193695", "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": "56.86458191088715", "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": "55.97639935623346", "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": "55.54275728543195", "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": "54.6127779046769", "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": "55.260628709247825", "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": "56.51975809555101", "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": "56.6712715901684", "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": "55.89803030729342", "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": "57.151935090333936", "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": "56.87503111741249", "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": "57.31389779147667", "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": "56.50930888902567", "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": "55.70994458983734", "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": "55.29197632882384", "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": "54.95237711675038", "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": "56.164485073689534", "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": "56.09656523127484", "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": "54.24705567629008", "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": "53.27527946943369", "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": "54.3619969480688", "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": "53.40589455100041", "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": "54.03284694252066", "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": "53.40589455100041", "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": "54.748617589506296", "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": "54.1268898012487", "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": "54.043296149046", "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": "54.99939854611439", "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": "53.003600099774914", "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": "52.37884204162498", "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": "55.43826522017857", "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": "58.034893041724956", "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": "58.91468286268402", "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": "59.034417572045314", "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": "59.653914546566774", "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": "59.16456399526411", "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": "60.4504106566658", "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": "59.40923927091544", "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": "59.763237542070556", "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": "59.20621085069412", "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": "58.72727201324896", "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": "58.80015401025148", "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": "59.700767258925545", "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": "59.01880000125906", "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": "58.45136159602511", "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": "59.763237542070556", "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": "60.273411521088235", "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": "62.262048867871414", "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": "61.44472933005739", "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": "61.33020047762485", "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": "61.45514104391489", "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": "61.75187488885375", "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": "61.58528746713368", "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": "61.30937704990984", "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": "60.54411608138333", "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": "60.22655880872947", "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": "60.59617465067085", "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": "61.6165226087062", "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": "61.96531502293257", "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": "61.324994620696096", "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": "61.278141908337325", "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": "61.06470177425851", "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": "60.65343907688712", "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": "60.51808679673957", "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": "60.793997213963415", "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": "60.83564406939343", "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": "60.736732787747144", "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": "60.715909360032136", "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": "59.617473548065504", "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": "59.93503082071937", "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": "60.361911088877015", "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": "60.38794037352078", "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": "61.090731058902264", "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": "60.283823234945736", "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": "60.153676811726946", "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": "61.23128919597857", "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": "61.36664147612611", "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": "61.52802304091742", "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": "60.747144501604645", "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": "60.05997138700941", "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": "59.64350283270927", "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": "58.30559760202006", "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": "59.055240999760315", "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": "58.95112386118528", "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": "58.01927547093871", "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": "57.2644262162697", "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": "56.76466395110953", "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": "56.85836937582706", "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": "57.73295333985737", "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": "57.10304465147839", "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": "57.904746618506174", "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": "58.33162688666382", "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": "58.67521344396143", "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": "58.63877244546018", "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": "57.64445377206858", "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": "58.81577158103774", "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": "58.89358394421604", "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": "59.08033361584396", "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": "58.042835440133295", "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": "58.73795921785944", "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": "58.1206478033116", "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": "57.39958657119268", "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": "59.40714554119282", "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": "59.97776953783369", "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": "60.44983120778204", "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": "61.264267275714914", "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": "60.263081536154125", "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": "60.37201884460374", "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": "59.55758277667087", "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": "60.102269318918964", "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": "57.62264867897047", "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": "57.46183646173532", "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": "56.8860249742159", "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": "56.336150941089244", "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": "56.688900320830875", "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": "56.59552548501691", "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": "56.3517134137249", "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": "56.52808810359572", "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": "56.559213048867036", "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": "56.05083894276881", "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": "55.28827778362147", "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": "54.4738417156886", "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": "54.59834149677388", "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": "54.96146585827261", "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": "54.69171633258784", "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": "54.6398414238023", "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": "54.52052913359557", "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": "54.17815473561105", "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": "55.29865276537858", "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": "54.98740331266538", "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": "55.24677785659304", "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": "54.6398414238023", "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": "54.515341642717026", "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": "53.87209277377641", "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": "53.49340593964202", "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": "53.08878165111486", "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": "53.545280848427545", "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": "53.46746848524924", "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": "52.808657143672974", "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": "53.12509408726473", "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": "54.90440345860853", "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": "55.10671560287211", "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": "55.26752782010726", "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": "55.29865276537858", "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": "55.46983996437084", "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": "54.9407158947584", "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": "54.562029060624006", "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": "53.923967682561944", "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": "54.769528695766134", "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": "55.35052767416411", "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": "55.526902364034925", "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": "56.01971399749749", "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": "54.6294664420452", "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": "54.919965931244185", "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": "54.38046687987463", "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": "54.76434120488758", "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": "54.977028330908276", "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": "54.30265451669634", "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": "54.14702979033974", "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": "53.58159328457742", "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": "53.10101770588461", "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": "53.20436729270026", "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": "53.12168762324774", "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": "52.82197382148233", "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": "53.31288435885671", "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": "52.81680634214155", "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": "52.279388490700136", "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": "52.139866548499", "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": "52.42924539158283", "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": "50.894504027370324", "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": "49.19957080359355", "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": "48.87401960512423", "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": "48.724162704241536", "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": "48.987704150621454", "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": "50.18655935768308", "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": "49.700816299649496", "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": "49.05488138205163", "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": "49.437274853269564", "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": "49.17373340688964", "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": "49.84550572119141", "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": "49.92818539064394", "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": "49.876510597236106", "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": "49.716318737671834", "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": "49.65947646492322", "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": "49.19957080359355", "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": "48.708660266219184", "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": "48.86885212578345", "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": "48.708660266219184", "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": "48.95153179523598", "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": "49.091053737437115", "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": "49.10655617545946", "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": "49.189235844911984", "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": "49.27708299370529", "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": "48.832679770397974", "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": "48.56913832401804", "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": "48.18674485280011", "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": "48.29009443961577", "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": "48.45028629918004", "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": "47.90770096839783", "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": "48.631148076107436", "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": "48.20224729082246", "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": "48.057557869280544", "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": "48.54330092731413", "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": "48.47095621654317", "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": "47.442627827727385", "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": "46.972387207716146", "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": "47.68033187740339", "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": "48.026552993235846", "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": "48.553635885995696", "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": "50.078042291526636", "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": "50.50177559747083", "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": "50.89967150671111", "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": "51.2045527878173", "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": "51.33890725067765", "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": "51.15287799440947", "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": "51.11670563902399", "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": "51.26139506056591", "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": "50.79115444055468", "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": "50.941011341437374", "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": "50.92550890341502", "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": "51.47842919287879", "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": "51.437089358152534", "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": "51.28768274843834", "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": "51.71529476934446", "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": "51.091908570192174", "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": "51.0043253851873", "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": "51.08160466607396", "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": "51.19494761137437", "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": "50.76733559046826", "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": "50.20577281602528", "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": "50.23668452837994", "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": "50.18001305572973", "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": "50.015150589838214", "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": "50.03060644601555", "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": "49.54632295245922", "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": "51.23616322784725", "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": "51.5298244952165", "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": "51.94198065994529", "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": "51.17949175519704", "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": "50.824007063118465", "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": "50.9476539125371", "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": "51.55558425551205", "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": "50.95280586459621", "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": "50.190316959847955", "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": "50.648840693108724", "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": "50.1130376789613", "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": "50.05121425425199", "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": "49.958479117188006", "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": "50.07697401454754", "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": "49.28357339744462", "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": "49.07234336302112", "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": "49.41237219892236", "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": "49.458739767454354", "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": "49.458739767454354", "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": "49.1702304521442", "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": "49.09810312331667", "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": "49.12901483567133", "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": "48.825049664183844", "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": "48.49017278034171", "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": "48.242879081504434", "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": "48.35622202680485", "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": "48.54684425299192", "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": "48.49017278034171", "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": "48.67564305446966", "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": "48.17590370473601", "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": "47.01156253937719", "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": "47.35674332733755", "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": "47.15066524497315", "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": "47.06308205996828", "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": "47.11460158055939", "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": "48.09347247179025", "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": "48.18105565679512", "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": "47.95436976619428", "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": "48.04195295119915", "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": "48.3304622665093", "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": "48.15529589649957", "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": "47.969825622371616", "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": "48.0625607594356", "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": "47.43402260822419", "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": "47.27431209439179", "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": "47.61434093029304", "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": "47.701924115297906", "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": "47.4759703354429", "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": "47.55300003312074", "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": "46.94189776487653", "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": "47.08055122069665", "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": "47.142174978838916", "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": "47.41434657730062", "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": "46.988115583483236", "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": "46.60810240827255", "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": "47.00865683619733", "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": "47.157580918374485", "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": "46.98298027030471", "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": "47.01892746255437", "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": "46.46431363927392", "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": "46.1459242222055", "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": "46.12538296949141", "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": "44.651548087255385", "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": "44.52830057097083", "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": "44.2047758407239", "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": "43.49610262208776", "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": "43.2342016499831", "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": "43.2342016499831", "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": "43.136630699591166", "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": "42.69499376623821", "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": "42.58201687631071", "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": "42.674452513524116", "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": "41.92983210263832", "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": "42.042808992565824", "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": "42.078756184815475", "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": "42.10443275070809", "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": "42.15578588249332", "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": "42.366333722812755", "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": "42.10956806388661", "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": "41.70387832278331", "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": "41.909290849924226", "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": "42.838782535236845", "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": "42.042808992565824", "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": "42.232815580171156", "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": "42.59228750266775", "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": "42.350927783277186", "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": "42.21740964063559", "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": "42.25335683288525", "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": "41.560089553784685", "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": "41.421436097964566", "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": "40.7743866374707", "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": "41.2262941971807", "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": "41.51900704835649", "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": "41.80658458635377", "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": "41.58063080649877", "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": "41.70901363596184", "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": "41.80144927317525", "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": "41.24683544989479", "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": "41.020881670039785", "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": "40.76411601111365", "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": "40.39950877543854", "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": "40.54329754443717", "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": "40.71276287932842", "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": "41.03115229639684", "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": "40.75898069793513", "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": "40.6151919289365", "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": "39.582993980053416", "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": "39.37758145291251", "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": "38.76134387148978", "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": "38.89486201413136", "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": "38.71512605288307", "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": "38.684314173811934", "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": "38.62804980042678", "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": "38.827532578792336", "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": "39.042360186262925", "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": "39.037245243227915", "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": "38.94517626859766", "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": "39.594774034044455", "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": "39.36460159746882", "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": "38.95029121163268", "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": "38.78661303451222", "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": "38.81730269272231", "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": "38.868452123072444", "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": "38.29046356011585", "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": "38.60759002828673", "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": "38.90937166735256", "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": "37.983566978015006", "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": "37.697130168054215", "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": "37.630635908599025", "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": "37.97333709194497", "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": "38.60759002828673", "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": "39.11396938875313", "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": "39.216268249453414", "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": "39.08839467357806", "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": "39.94259016042542", "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": "39.778911983304965", "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": "39.90678555918032", "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": "39.29299239497862", "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": "39.686843008674714", "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": "39.16000387606826", "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": "39.19580847731335", "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": "39.46178551513409", "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": "39.436210799959014", "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": "39.48224528727415", "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": "40.050003964160716", "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": "39.891440730075274", "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": "39.72776255295483", "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": "39.870980957935224", "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": "40.18299248307108", "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": "39.74822232509488", "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": "39.34925676836378", "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": "39.395291255678906", "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": "39.90167061614531", "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": "39.40040619871392", "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": "40.48477412213692", "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": "40.796785647272785", "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": "40.43873963482179", "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": "40.67402701443244", "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": "41.272475349529095", "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": "40.86839484976298", "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": "41.001383368673345", "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": "41.30316500773918", "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": "40.991153482603316", "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": "40.807015533342806", "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": "40.832590248517874", "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": "40.929774166183144", "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": "41.06276268509352", "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": "41.25713052042405", "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": "41.569142045559914", "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": "42.024371975676175", "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": "42.397762817232206", "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": "42.1420156654815", "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": "42.17782026672659", "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": "42.40287776026722", "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": "42.57167088042269", "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": "42.397762817232206", "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": "42.290736369442584", "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": "42.01042900618405", "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": "42.148034439056424", "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": "42.00533250867026", "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": "41.908499055908216", "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": "41.96456052855992", "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": "42.749421145683826", "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": "42.47930677745287", "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": "42.13274494651505", "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": "41.84734108574272", "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": "41.61799869762209", "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": "41.80147260811859", "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": "41.71992864789792", "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": "42.45892078739771", "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": "41.60780570259451", "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": "41.781086618063426", "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": "41.15421742386706", "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": "41.36317382193251", "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": "41.84224458822892", "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": "42.035911493753005", "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": "42.71374566308729", "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": "42.89721957358378", "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": "42.53027175259079", "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": "42.33150834955292", "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": "42.030814996239215", "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": "42.402859314746", "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": "42.36718383214946", "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": "42.01042900618405", "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": "42.3417013445805", "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": "42.48440327496667", "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": "42.402859314746", "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": "43.03992150396995", "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": "42.71374566308729", "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": "42.59652622027008", "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": "42.45382428988391", "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": "42.23467489679088", "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": "42.49459626999425", "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": "42.23977139430467", "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": "41.75560413049447", "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": "41.572130219997966", "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": "41.29182285673943", "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": "41.35298082690493", "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": "40.91977853823265", "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": "40.77198011033269", "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": "40.751594120277524", "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": "40.74140112524994", "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": "40.721015135194776", "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": "40.89429605066369", "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": "41.09305945370156", "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": "40.82294508547061", "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": "40.87391006060852", "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": "41.460007274694554", "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": "41.02680498602227", "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": "41.13383143381189", "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": "41.23576138408772", "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": "41.205182399004975", "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": "41.327498339335975", "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": "40.99622600093952", "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": "41.449814279666974", "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": "40.97584001088436", "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": "41.17969991143602", "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": "40.493371579578756", "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": "40.42219678960837", "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": "40.65605681379677", "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": "41.29662992353022", "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": "41.657587786951446", "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": "41.33221731851541", "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": "41.499986466302744", "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": "41.18986773857464", "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": "41.037350331495254", "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": "41.1339446893122", "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": "41.10344120789632", "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": "41.38814036777785", "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": "41.36272079993129", "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": "42.24223784742246", "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": "42.93873400641834", "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": "42.196482625298636", "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": "42.28290915597696", "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": "42.48626569874948", "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": "42.79130051290827", "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": "42.740461377215134", "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": "42.56760831585849", "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": "43.18784577131469", "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": "41.94228694683298", "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": "41.66267170052076", "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": "41.71859474978321", "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": "41.78976953975359", "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": "41.891447811139855", "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": "42.21681827957589", "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": "42.19139871172932", "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": "42.44051047662567", "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": "42.30832872382352", "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": "42.2574895881304", "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": "41.932119119694356", "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": "42.074468699635126", "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": "42.38458742736322", "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": "42.46593004447223", "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": "42.262573501699706", "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": "42.55744048871986", "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": "43.701321041815305", "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": "44.21479631231593", "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": "44.48424373148953", "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": "45.10448118694572", "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": "45.318005556856875", "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": "44.95704769343565", "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": "45.068893791960534", "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": "45.35359295184206", "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": "45.19599163119336", "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": "45.29766990257962", "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": "45.302753816148936", "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": "45.14515249550023", "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": "45.14515249550023", "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": "44.73335549638586", "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": "44.37748154653396", "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": "44.621509397860976", "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": "44.174125003761425", "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": "43.996188028835476", "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": "43.48271275833485", "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": "42.88789487072522", "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": "42.98448922854217", "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": "42.69979006866063", "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": "42.11514000818963", "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": "42.272741328838336", "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": "42.404605908868305", "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": "42.09523131725953", "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": "42.02929902724455", "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": "41.1113186816513", "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": "41.38011955632777", "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": "41.52719928020735", "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": "41.293900407846635", "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": "41.74528300871846", "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": "42.03944245647762", "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": "42.27781304345487", "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": "42.33360190423678", "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": "42.26259789960526", "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": "42.18145046574067", "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": "42.688621927394394", "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": "42.33867361885332", "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": "41.887291017981504", "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": "41.7655698671846", "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": "41.68949414793655", "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": "41.68442243332001", "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": "42.191593894973735", "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": "41.2076812593655", "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": "40.82730266312521", "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": "40.42156549380223", "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": "40.48242606920067", "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": "40.62950579308025", "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": "40.80194409004252", "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": "40.685294653862165", "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": "40.756298658493684", "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": "40.320131201471476", "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": "39.554302294374345", "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": "39.26014284661518", "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": "39.559374008990886", "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": "39.665880015938164", "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": "39.33621856586324", "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": "39.91439403214849", "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": "40.28462919915572", "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": "40.741083514644075", "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": "40.57878864691488", "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": "40.817159233892134", "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": "40.95409552853864", "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": "41.32433069554586", "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": "41.30404383707971", "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": "40.97945410162132", "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": "41.070744964719", "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": "41.09103182318514", "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": "40.299844343005326", "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": "40.34041805993763", "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": "40.88816323852366", "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": "40.84758952159136", "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": "41.25332669091434", "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": "40.76644208772676", "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": "41.13160554011744", "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": "41.24318326168126", "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": "41.603274999455415", "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": "41.89236273259804", "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": "41.97351016646264", "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": "41.15696411320013", "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": "41.23303983244819", "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": "41.23303983244819", "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": "41.84164558643266", "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": "41.68442243332001", "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": "41.92279302029726", "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": "41.598203284838874", "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": "42.348817048086396", "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": "42.27781304345487", "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": "42.17662153305886", "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": "42.05519172058364", "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": "42.53079181944491", "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": "42.151323655459855", "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": "42.21203856169747", "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": "42.22721728825686", "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": "42.39924285593009", "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": "42.434659884568696", "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": "42.56114927256372", "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": "42.60162587672212", "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": "42.72305568919734", "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": "42.70281738711814", "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": "42.804008897514144", "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": "42.34864710073208", "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": "41.39238732748974", "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": "41.680783132118385", "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": "41.70102143419759", "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": "41.21024260877692", "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": "40.49684246048502", "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": "39.95040830434653", "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": "40.12243387201976", "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": "39.15099537221802", "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": "38.35664201560931", "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": "37.84056531258964", "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": "37.779850406352026", "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": "37.54205035692139", "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": "37.81020785947083", "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": "38.09860366409947", "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": "37.380143940287766", "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": "37.44591842204518", "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": "38.154258994817276", "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": "39.075101739421015", "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": "38.66021654679735", "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": "38.73105060407456", "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": "38.650097395757754", "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": "38.9840293800646", "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": "38.604561216079546", "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": "37.89116106778764", "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": "37.97211427610445", "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": "37.83044616155003", "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": "37.91139936986685", "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": "37.845624888109434", "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": "37.967054700584654", "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": "37.94681639850545", "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": "38.346522864569714", "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": "39.135816645658615", "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": "38.87777829414878", "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": "38.225093052094486", "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": "39.0093272576636", "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": "39.02956555974281", "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": "38.45277395048552", "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": "38.35664201560931", "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": "38.71081230199536", "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": "38.66021654679735", "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": "39.0396847107824", "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": "38.63491866919835", "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": "37.5875865365996", "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": "37.612884414198604", "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": "37.01585450286211", "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": "36.74263742479288", "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": "37.076569409099726", "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": "37.08668856013932", "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": "37.93669724746585", "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": "38.07836536202027", "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": "38.09855002428479", "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": "38.8958441837334", "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": "38.58802808419944", "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": "38.60821274646397", "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": "38.54261259410427", "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": "38.30544281249614", "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": "38.88070568703501", "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": "38.06322686532189", "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": "37.64944128889918", "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": "37.44759466625396", "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": "37.341625189365224", "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": "36.33743824170527", "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": "38.088457693152534", "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": "38.6788590643898", "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": "38.704089892220445", "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": "42.20612879511497", "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": "42.6754221927651", "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": "43.27086972956849", "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": "43.49794718004436", "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": "44.20441035930262", "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": "44.628288266857574", "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": "44.910873538560885", "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": "45.19850497583031", "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": "45.5769673932901", "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": "45.63752138008366", "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": "46.111860943299924", "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": "45.7586293536708", "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": "45.718260029141746", "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": "45.94029131405149", "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": "45.768721684803054", "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": "45.67789070461271", "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": "45.16318181686741", "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": "45.168227982433535", "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": "45.052166174412534", "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": "45.3448437772481", "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": "45.74349085697241", "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": "46.111860943299924", "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": "46.37426155273871", "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": "46.17746109565962", "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": "46.63161599661136", "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": "46.60133900321458", "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": "46.4903233607597", "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": "46.22287658575479", "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": "46.61143133434684", "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": "46.63161599661136", "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": "46.888970440484016", "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": "47.080724731996966", "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": "46.71740081123558", "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": "46.828416453690444", "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": "46.74767780463236", "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": "46.47518486406131", "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": "46.586200506516185", "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": "47.065586235298575", "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": "47.30780218247284", "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": "47.74681858672619", "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": "47.6004797853084", "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": "47.21697120228249", "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": "47.080724731996966", "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": "46.80823179142593", "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": "46.77795479802914", "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": "47.49955647398579", "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": "47.610360232063165", "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": "47.600287163147044", "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": "47.111743320715", "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": "47.494519939527734", "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": "47.27291242337299", "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": "47.05130490721825", "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": "46.78436858094095", "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": "46.326043945257275", "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": "46.31093434188309", "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": "46.43181116887658", "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": "46.230349790554094", "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": "46.52750532357977", "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": "46.83977045997963", "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": "46.89013580456025", "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": "47.79671200701148", "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": "47.39378925036648", "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": "47.57006795639867", "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": "47.9528445752114", "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": "47.8470773515921", "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": "48.18956169474034", "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": "48.23992703932096", "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": "48.45146148655958", "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": "48.602557520301445", "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": "48.70328820946269", "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": "49.232124327559234", "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": "49.65015668757841", "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": "49.509133722752665", "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": "49.44869530925592", "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": "49.509133722752665", "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": "49.106210966107675", "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": "49.21701472418505", "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": "49.161612845146365", "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": "48.864457312120685", "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": "48.62774019259176", "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": "48.45146148655958", "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": "49.08102829381737", "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": "49.020589880320614", "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": "49.01051681140449", "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": "48.57737484801113", "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": "48.688178606088506", "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": "49.111247500565746", "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": "48.678105537172385", "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": "48.40109614197895", "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": "49.191832051894735", "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": "48.89467651886906", "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": "48.22985397040483", "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": "48.29029238390158", "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": "47.46430073277936", "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": "48.09890407449521", "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": "47.706054386766354", "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": "48.07875793666296", "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": "47.98810031641784", "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": "47.90247923063078", "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": "47.57006795639867", "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": "47.89744269617272", "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": "48.07875793666296", "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": "47.79167547255341", "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": "48.31043852173383", "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": "48.008246454250084", "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": "47.74131012797279", "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": "47.146999061921434", "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": "47.02612223492794", "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": "47.02612223492794", "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": "46.89039745669779", "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": "46.43798152926395", "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": "45.84481397996182", "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": "45.47785439437659", "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": "45.29688802340306", "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": "45.11592165242953", "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": "44.99025056147568", "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": "45.24159274338337", "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": "44.738908379568", "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": "44.452378292193245", "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": "43.92958655382525", "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": "44.28649245213416", "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": "44.64842519408123", "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": "44.92490159417969", "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": "43.19064053901666", "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": "42.65276826973421", "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": "42.617580364267134", "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": "42.718117237030214", "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": "43.23085528812189", "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": "43.54754643732557", "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": "43.5877611864308", "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": "43.94466708473971", "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": "44.25633139030525", "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": "43.89439864835818", "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": "43.81396915014771", "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": "43.59278803006895", "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": "43.10015735352989", "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": "42.718117237030214", "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": "42.466775055122525", "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": "42.305916058701605", "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": "42.44164083693176", "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": "42.1651644368333", "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": "42.38131871327391", "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": "43.09010366625358", "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": "43.08004997897728", "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": "43.10015735352989", "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": "43.291177411779735", "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": "43.41684850273358", "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": "43.59278803006895", "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": "43.47717062639142", "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": "43.612895404621575", "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": "43.45203640820065", "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": "43.160479477187735", "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": "42.71309039339206", "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": "42.42153346237914", "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": "42.512016647865906", "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": "42.336077120530526", "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": "42.572338771523754", "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": "42.4265603060173", "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": "42.69800986247759", "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": "42.572338771523754", "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": "42.76335882977359", "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": "42.58239245880006", "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": "42.55223139697114", "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": "42.85384201526036", "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": "42.672875644286826", "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": "42.793519891602514", "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": "42.245593935043765", "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": "42.23554024776745", "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": "42.18024496774776", "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": "41.32568154926163", "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": "42.06965440770838", "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": "42.72314408066836", "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": "41.999278596774225", "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": "41.964090691307156", "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": "42.73154298341449", "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": "43.12279317154764", "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": "42.99237644216992", "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": "43.48394719136286", "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": "43.674556257376445", "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": "43.524075415786776", "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": "43.06260083491177", "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": "43.07764891907074", "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": "42.6813827028846", "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": "42.560998029612854", "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": "43.167937424024544", "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": "42.78671929199737", "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": "43.31841826561422", "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": "42.78671929199737", "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": "42.27508443059248", "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": "42.14466770121476", "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": "42.19984400979764", "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": "42.761639151732425", "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": "42.611158310142756", "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": "42.0794593365259", "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": "41.959074663254164", "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": "42.81179943226231", "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": "42.987360414116935", "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": "43.65950817321748", "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": "43.890245463654985", "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": "44.21628728709928", "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": "44.28651167984113", "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": "44.49718485806667", "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": "44.918531214517756", "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": "45.139236448849275", "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": "45.540518693088416", "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": "45.154284533008244", "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": "44.88843504619982", "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": "45.174348645220206", "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": "45.364957711233785", "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": "45.33486154291585", "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": "45.41511799176369", "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": "45.17936467327319", "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": "45.37498976733976", "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": "45.18939672937917", "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": "45.16431658911423", "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": "44.46207266169574", "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": "43.92034163197292", "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": "43.81500504286014", "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": "44.131014810198465", "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": "44.201239202940314", "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": "44.4369925214308", "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": "44.4369925214308", "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": "44.31660784815906", "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": "44.49216883001368", "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": "43.689604341535414", "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": "43.704652425694384", "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": "43.85011723923107", "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": "43.66452420127047", "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": "43.167937424024544", "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": "42.90208793721612", "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": "43.34349840587917", "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": "43.734748594012316", "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": "43.54413952799873", "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": "43.704652425694384", "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": "43.579251724369655", "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": "44.23635139931123", "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": "44.32162387621205", "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": "44.53186876019678", "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": "44.55189208248105", "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": "44.061320686516645", "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": "44.136408145082626", "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": "44.591938727049566", "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": "45.25771419300125", "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": "45.608122332975825", "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": "45.267725854143386", "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": "45.693221452683936", "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": "45.42290660184641", "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": "45.683209791541806", "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": "45.37785412670682", "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": "46.02360627037424", "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": "46.19380450979046", "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": "47.039789876300496", "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": "46.904632450881735", "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": "46.574247633191426", "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": "46.92465577316599", "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": "46.614294277759946", "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": "46.594270955475686", "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": "46.904632450881735", "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": "47.14491231829287", "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": "47.154923979435", "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": "46.23885698493005", "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": "45.97354796466359", "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": "46.21382783207472", "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": "46.39403773263307", "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": "46.43909020777266", "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": "46.24886864607218", "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": "45.938507150666126", "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": "45.71324477496819", "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": "45.56306985783623", "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": "45.86341969210015", "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": "46.47913685234118", "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": "46.74945170317871", "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": "46.27890362949857", "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": "45.96353630352145", "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": "46.70439922803912", "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": "45.658180638686474", "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": "46.584259294333556", "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": "47.32011638828015", "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": "47.350151371706545", "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": "48.281235857924685", "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": "48.251200874498295", "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": "48.47646325019623", "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": "48.466451589054095", "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": "48.57657986161754", "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": "48.30626501078001", "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": "48.45143409734091", "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": "48.32628833306428", "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": "48.45143409734091", "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": "48.03595015994248", "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": "48.7117372870363", "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": "48.9570229850185", "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": "49.267384480424546", "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": "49.74293838467575", "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": "49.91313662409197", "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": "49.70789757067829", "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": "50.0382823883686", "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": "49.86307831838131", "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": "49.53269350069101", "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": "49.52768767011994", "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": "49.40774170603489", "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": "50.07244225700623", "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": "49.977485035438896", "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": "49.67262237672272", "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": "49.59265840066602", "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": "48.98293308323367", "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": "48.668074927510396", "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": "49.37775521501363", "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": "49.902518807885734", "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": "48.927957849694685", "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": "48.73304565805647", "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": "48.8280028796238", "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": "48.52813796941117", "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": "47.63853873578035", "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": "46.98883143031965", "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": "45.13466673550487", "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": "44.82980407678869", "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": "45.75438754994431", "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": "45.584464100823816", "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": "46.499052076972355", "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": "46.36911061588021", "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": "46.50904757397944", "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": "46.504049825475896", "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": "45.75438754994431", "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": "46.319133130844776", "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": "46.29414438832705", "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": "46.73894400514246", "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": "46.42908359792274", "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": "46.11422544219947", "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": "46.37410836438376", "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": "46.673973274596385", "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": "46.54902956200779", "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": "46.34412187336249", "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": "46.67897102309993", "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": "46.96884043630548", "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": "46.034261466142766", "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": "46.3341263763554", "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": "46.17919617274554", "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": "45.844347023008105", "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": "45.29459468761827", "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": "45.579466352320274", "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": "45.29959243612182", "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": "45.68941681939824", "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": "45.129668987001324", "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": "45.3545676696608", "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": "45.48450913075294", "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": "45.24961495108638", "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": "44.934756795363114", "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": "44.69486486719301", "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": "44.80981308277451", "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": "44.295044986909495", "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": "44.17509902282444", "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": "44.67987162168238", "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": "44.4549729390229", "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": "44.87978156182413", "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": "45.1046802444836", "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": "45.52449111878129", "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": "45.324581178639534", "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": "44.6598806276682", "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": "44.954747789377286", "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": "44.110128292278375", "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": "44.64988513066111", "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": "44.146014918572085", "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": "44.470287827342254", "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": "44.73968378232055", "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": "44.639907502698954", "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": "44.460310199380096", "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": "44.57006410696384", "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": "44.84943768990429", "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": "44.16098136051532", "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": "44.11109322070453", "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": "43.976395243215386", "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": "44.13104847662885", "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": "44.36552273373959", "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": "44.40044443160714", "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": "44.515187153171965", "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": "44.54013122307737", "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": "46.26626086053085", "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": "46.2562832325687", "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": "46.49574630366051", "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": "46.231339162663296", "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": "46.12158525507955", "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": "46.22635034868222", "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": "45.74742420649859", "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": "45.488005879482465", "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": "45.21860992450417", "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": "44.93923634156372", "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": "45.07393431905286", "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": "44.066193894874814", "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": "44.62494106075572", "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": "44.425388501512536", "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": "44.604985804831394", "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": "44.59999699085032", "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": "45.567826903179736", "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": "45.59277097308513", "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": "46.53565681550914", "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": "45.89708862593098", "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": "45.213621110523086", "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": "45.04400143516639", "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": "44.146014918572085", "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": "44.25078001217476", "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": "43.86165252165056", "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": "43.82174200980192", "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": "44.60997461881248", "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": "44.45033257141793", "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": "43.37773756548585", "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": "43.856663707669476", "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": "43.06843109865893", "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": "42.7840687017374", "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": "40.9132634588326", "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": "40.85838650504073", "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": "40.908274644851524", "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": "41.157715343905494", "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": "40.8883193889272", "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": "41.39218960101623", "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": "41.33232383324327", "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": "41.432100112864866", "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": "41.33232383324327", "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": "41.6665743699756", "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": "40.80350955124886", "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": "40.68876682968403", "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": "40.50916952636516", "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": "40.66382275977863", "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": "40.419370874705734", "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": "40.34952747897062", "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": "40.254740013330114", "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": "39.78579149910865", "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": "39.755918548414776", "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": "40.39320816321717", "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": "40.46291171483618", "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": "40.452954064604896", "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": "40.308568136251225", "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": "40.726789445965295", "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": "41.09522250452293", "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": "41.598083841202936", "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": "40.58240351761163", "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": "40.97573070174748", "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": "40.75168357154351", "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": "41.07530720406035", "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": "41.68272386816888", "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": "41.48854968865878", "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": "43.18632905309327", "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": "43.03696429962396", "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": "42.52912413782831", "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": "42.26524640669919", "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": "41.837067446753835", "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": "42.554018263406526", "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": "42.94236662242673", "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": "42.86270542057643", "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": "41.797236845828685", "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": "42.190564029964534", "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": "41.617999141665514", "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": "41.07530720406035", "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": "41.53335911469957", "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": "41.99638985045443", "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": "41.07032837894471", "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": "41.637914442128086", "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": "41.41386731192413", "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": "42.28018288204613", "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": "42.095966352767306", "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": "42.17064872950196", "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": "41.97149572487621", "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": "42.07107222718909", "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": "41.199777831951444", "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": "41.797236845828685", "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": "41.80719449605997", "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": "40.6819800199245", "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": "40.826365948278166", "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": "39.85549505072765", "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": "40.77657769712174", "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": "41.946601599298", "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": "41.732512119325314", "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": "43.48007973491625", "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": "43.83357631812695", "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": "43.49501621026318", "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": "43.599571537691695", "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": "43.65931743907942", "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": "42.44946293597801", "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": "42.85772659546079", "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": "42.90751484661723", "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": "42.70338301687583", "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": "43.04194312473961", "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": "44.3065647041131", "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": "44.75963778963668", "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": "44.162178775759436", "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": "44.79946839056183", "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": "44.31154352922874", "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": "43.58961388746041", "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": "42.84279012011386", "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": "43.15645610239942", "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": "43.48942277200568", "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": "42.99742724527404", "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": "43.519240682716685", "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": "42.68433918280846", "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": "42.19234365607682", "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": "42.57003719174959", "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": "42.301675995350514", "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": "41.68543917398967", "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": "42.34143320963186", "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": "42.6147640578161", "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": "42.55512823639408", "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": "41.427017281160936", "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": "41.87428594182607", "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": "41.18847399547287", "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": "41.14374712940636", "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": "39.792001843840644", "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": "39.136007808198464", "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": "39.26521875461283", "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": "39.11612920105779", "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": "39.792001843840644", "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": "39.99078791524737", "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": "40.14981677237275", "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": "40.70641777231157", "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": "40.482783441979", "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": "39.12606850462813", "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": "38.976978951073086", "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": "40.17963468308375", "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": "40.47781379019384", "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": "40.527510308045514", "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": "41.47174414722745", "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": "40.87538593300728", "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": "42.19234365607682", "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": "40.850537674081444", "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": "40.75114463837808", "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": "40.98471827228098", "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": "40.979748620495805", "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": "39.260249102827665", "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": "38.98691825464342", "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": "37.36184212089347", "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": "37.44632620124132", "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": "37.620264013722206", "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": "38.713587406459176", "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": "38.30110630829022", "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": "38.62910332611132", "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": "38.11722919223901", "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": "38.4303172547046", "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": "38.73843566538502", "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": "38.405468995778755", "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": "38.465104817200775", "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": "39.295036665323835", "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": "39.041584424280266", "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": "39.73236602241863", "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": "39.334793879605186", "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": "39.51370134387123", "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": "39.42424761173821", "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": "38.48995307612662", "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": "37.699778442284895", "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": "38.01783615653565", "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": "38.46013516541561", "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": "38.71855705824434", "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": "38.31601526364573", "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": "38.51977098683763", "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": "38.32136886998551", "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": "38.23704797032337", "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": "38.77769373874537", "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": "38.78761384458797", "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": "38.837214373801004", "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": "39.83914506390417", "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": "39.73498395255681", "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": "38.89673500885664", "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": "39.17945802537089", "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": "40.20122892715927", "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": "39.5316217827834", "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": "39.948266228172834", "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": "40.325230250191844", "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": "42.68125538781068", "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": "43.44510353769132", "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": "43.93614877690029", "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": "43.40542311432089", "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": "43.48974401398304", "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": "43.152460415334446", "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": "41.758685544448355", "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": "42.65645512320417", "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": "41.46108236917019", "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": "40.49883210243745", "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": "39.963146386936735", "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": "38.44041014009678", "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": "37.82040352493392", "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": "38.370969399198536", "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": "38.93641543222706", "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": "39.561382100311214", "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": "39.80938474637635", "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": "39.57626225907512", "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": "39.0157762789679", "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": "39.248898766269136", "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": "39.83418501098287", "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": "40.48395194367354", "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": "39.68042337042248", "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": "39.76474427008463", "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": "40.39467099109008", "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": "40.077227604126705", "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": "39.47706120064907", "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": "40.83115564816473", "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": "41.19819956434114", "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": "41.510682898383216", "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": "42.26461094242124", "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": "43.30126200297353", "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": "43.112779991964025", "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": "43.499664119825646", "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": "42.1902101486017", "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": "42.75565618163022", "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": "41.87772681455963", "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": "42.11084930186086", "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": "40.47899189075223", "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": "38.871934744250126", "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": "39.273699030875655", "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": "39.68538342334379", "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": "40.037547180756285", "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": "39.35801993053779", "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": "39.258818872111746", "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": "38.33624902874942", "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": "38.485050616388506", "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": "39.159617813685685", "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": "40.44427152030312", "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": "40.4393205750809", "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": "40.845298083302815", "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": "39.80559958663692", "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": "39.082761584193015", "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": "38.94908606319312", "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": "37.99355363530494", "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": "37.90443662130501", "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": "36.91424757686131", "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": "35.696315052195544", "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": "36.93405135775018", "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": "36.87959096030577", "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": "37.404391153860935", "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": "36.76076827497253", "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": "35.74582450441773", "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": "32.131634492198216", "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": "33.90407288175245", "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": "31.39889459930987", "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": "31.646441860420797", "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": "28.507542589534253", "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": "27.264855338757403", "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": "28.24514249275667", "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": "28.15107453353452", "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": "28.022349957756838", "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": "29.705671333311134", "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": "29.52248636008905", "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": "30.284931924310705", "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": "28.868961590756207", "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": "29.883905361311", "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": "30.70576226819928", "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": "31.19590584519891", "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": "29.581897702755672", "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": "31.374139873198775", "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": "31.646441860420797", "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": "32.08212503997603", "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": "34.433824020529826", "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": "35.5230319694179", "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": "35.805235847084354", "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": "35.894352861084286", "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": "35.58244331208452", "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": "36.736013548861436", "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": "37.429145879972026", "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": "36.884541905527996", "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": "36.24091902663959", "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": "35.7359226139733", "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": "36.50331912341717", "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": "35.820088682751006", "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": "37.32022508508322", "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": "37.93414229263832", "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": "37.656889360194086", "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": "38.5975689524156", "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": "39.32040695485951", "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": "39.80559958663692", "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": "40.592799876969664", "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": "40.102656299970036", "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": "40.23633182096993", "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": "40.84034713808059", "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": "39.28575033830398", "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": "37.8747309499717", "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": "37.09248160486117", "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": "35.59729614775118", "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": "35.53293385986233", "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": "35.56263953119565", "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": "35.45371873630684", "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": "34.24568810208552", "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": "33.5441751605829", "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": "32.60059085194205", "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": "33.534294696618076", "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": "33.71708327996735", "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": "34.7792331561861", "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": "35.46592540174148", "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": "35.164571250814305", "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": "32.80314036322098", "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": "34.26050879803275", "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": "34.3543732056986", "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": "33.12425544207781", "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": "33.84058907952767", "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": "35.56967027337215", "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": "35.59437143328421", "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": "34.92249988367607", "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": "34.092540910630724", "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": "35.07564707513087", "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": "34.191345550278974", "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": "34.29015018992723", "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": "33.969035111070404", "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": "34.41859622146997", "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": "35.22385403460325", "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": "36.310705070734066", "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": "34.833575707992644", "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": "33.88011093538697", "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": "33.39596820111051", "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": "35.56967027337215", "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": "35.52026795354802", "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": "34.60632503680165", "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": "33.88999139935179", "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": "34.433416917417205", "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": "33.96409487908799", "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": "35.36218053011081", "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": "36.23660159099787", "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": "37.51612167444279", "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": "38.10894951233233", "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": "37.62974701003829", "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": "37.34815378704075", "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": "36.87883174871154", "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": "37.293811235234216", "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": "37.94098162493029", "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": "38.68201642229221", "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": "39.35388797190035", "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": "39.79356861833509", "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": "39.180979852515904", "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": "38.58815201462637", "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": "39.74416629851096", "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": "40.633408055345264", "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": "40.31229297648843", "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": "40.54942411164425", "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": "41.05332777385035", "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": "41.67085677165195", "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": "41.4979486522675", "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": "41.2262358932348", "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": "41.72025909147608", "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": "42.33284785729527", "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": "42.21428228971736", "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": "41.74496025138814", "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": "42.2291029856646", "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": "40.60376666345079", "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": "39.36376843586518", "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": "39.4872742354255", "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": "40.73221269499352", "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": "37.72414371872887", "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": "37.4775806878875", "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": "40.327849324413684", "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": "41.353551532713766", "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": "41.57052699985417", "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": "41.304238926545494", "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": "41.368345314564245", "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": "41.77270868514408", "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": "42.75896080850954", "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": "42.65540433555617", "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": "43.064698966752836", "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": "43.36057460376248", "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": "43.888219489762996", "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": "43.86356318667886", "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": "41.82202129131236", "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": "42.507466517051355", "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": "42.08830936462103", "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": "42.21159088004171", "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": "41.51628313306907", "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": "43.89315075037983", "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": "43.26688065204276", "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": "43.10414905168746", "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": "47.956509498645524", "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": "49.72683206008653", "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": "49.29288112580572", "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": "49.78107592687163", "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": "50.72294670468564", "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": "51.285110415003956", "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": "50.98430351737749", "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": "50.742671747152954", "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": "51.068134947863555", "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": "52.074112113696316", "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": "52.656000866481946", "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": "52.02479950752805", "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": "53.006120370276676", "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": "52.44395665995837", "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": "52.660932127098775", "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": "52.567238175379046", "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": "52.85325129115504", "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": "53.50417769257624", "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": "51.89658673149054", "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": "51.82261782223813", "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": "51.142103857115956", "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": "52.41930035687423", "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": "52.108630938014116", "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": "52.222049932201145", "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": "50.801846874554876", "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": "48.385529172309504", "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": "48.2425226144215", "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": "47.90719689247725", "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": "48.47429186341239", "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": "48.548260772664804", "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": "47.527489824981544", "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": "48.97234918571195", "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": "49.95367004846058", "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": "50.737740486536126", "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": "53.20337079494978", "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": "53.29213348605266", "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": "52.55244439352857", "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": "52.951876503491576", "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": "51.77330521606985", "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": "51.240729069452506", "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": "52.58203195722953", "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": "52.35056661097217", "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": "52.59680634103319", "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": "53.18778169317963", "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": "53.133608952566206", "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": "51.98120701588065", "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": "50.72538439256946", "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": "53.26165361219794", "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": "53.81815540213584", "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": "53.54236690446749", "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": "53.13853374716743", "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": "54.41898034348471", "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": "56.26577831894234", "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": "59.04828726863183", "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": "57.81708861832675", "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": "58.53118383550369", "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": "58.137200267406065", "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": "59.25020384728187", "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": "60.15144125930519", "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": "61.30876799059196", "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": "61.41218867721759", "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": "61.09207702813827", "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": "61.85542019132742", "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": "60.900010038690674", "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": "59.83625440482708", "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": "59.57031549636118", "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": "60.525725648997934", "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": "60.82121332507115", "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": "60.27948591893692", "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": "59.81163043182099", "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": "60.0824941348881", "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": "60.427229756973524", "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": "61.013280314518745", "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": "60.18099002691251", "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": "59.75745769120756", "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": "59.63926262077827", "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": "59.22065507967454", "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": "60.673469487034545", "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": "59.83625440482708", "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": "58.93009219820254", "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": "59.29452699869285", "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": "59.16648233906112", "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": "59.787006458814886", "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": "57.442804228634", "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": "56.20668078372769", "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": "56.92570079550587", "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": "56.35442462176431", "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": "55.231571452686076", "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": "56.24115434593624", "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": "57.29013559599617", "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": "56.807505725076574", "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": "56.310101470353324", "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": "56.85182887648756", "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": "56.63513791403386", "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": "56.38889818397285", "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": "56.51201804900336", "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": "56.31502626495454", "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": "57.47235299624133", "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": "56.56619078961678", "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": "56.18205681072159", "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": "56.04908735648865", "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": "56.068786534893526", "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": "55.88187418395695", "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": "54.09145061182771", "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": "53.86026954619564", "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": "54.052100643209485", "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": "53.15688885714486", "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": "53.442176129627", "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": "53.42741989139516", "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": "54.67678139502381", "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": "54.4308440911599", "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": "53.40282616100877", "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": "52.045252243680004", "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": "51.76980246335243", "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": "50.49092848326011", "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": "49.80722277851845", "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": "50.61389713519207", "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": "50.09742879707786", "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": "50.17120998823703", "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": "49.60063544327277", "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": "48.89233600814472", "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": "47.834805601529915", "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": "47.78069939467986", "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": "48.44964886118968", "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": "48.21354904948033", "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": "47.86431807799359", "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": "47.687243219211574", "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": "46.12308196663712", "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": "45.601694882445635", "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": "45.114739020795106", "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": "44.26871469550326", "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": "44.90815168554942", "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": "46.45755669989204", "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": "46.62971281259677", "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": "44.51465199936717", "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": "45.94108836177784", "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": "47.21996234187015", "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": "47.41671218496128", "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": "45.911575885314164", "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": "47.45114340750222", "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": "47.51016836042956", "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": "48.203711557325775", "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": "49.35961688548613", "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": "49.92035393829585", "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": "49.162867042395014", "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": "49.36453563156341", "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": "51.21890290269727", "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": "51.622240081034086", "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": "52.561720581794205", "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": "52.62566428079882", "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": "50.66308459596485", "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": "51.13528421938354", "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": "50.11710378138697", "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": "51.20414666446544", "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": "51.44516522225207", "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": "52.01573976721633", "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": "51.65175255749775", "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": "52.23708334069385", "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": "52.069845974066396", "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": "51.622240081034086", "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": "51.19430917231088", "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": "51.248415379160946", "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": "52.19154734051424", "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": "52.3192631269475", "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": "53.13959144749958", "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": "53.44414447668658", "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": "52.58943113671016", "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": "51.6806841947812", "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": "51.9950615152323", "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": "51.430164767546735", "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": "52.068743699713025", "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": "51.52349553455566", "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": "51.33683400053782", "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": "51.9950615152323", "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": "51.92137933075158", "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": "51.08631457330335", "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": "51.22385465100071", "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": "53.31151654462127", "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": "52.962754204745835", "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": "53.31151654462127", "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": "52.682761903719076", "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": "51.01263238882262", "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": "50.08423686436547", "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": "51.43998905881083", "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": "52.31435098131545", "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": "55.06515253526255", "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": "55.49742135088281", "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": "56.170385302473434", "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": "55.75285292374933", "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": "56.53879622487707", "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": "55.76267721501342", "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": "55.526894224675104", "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": "55.33532054502522", "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": "55.44338774893028", "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": "55.310759816864966", "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": "55.55145495283534", "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": "56.41108043844381", "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": "56.13108813741705", "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": "55.80197438006981", "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": "56.858085690960216", "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": "57.24614519589204", "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": "57.594907535767476", "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": "57.64894113772001", "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": "57.03001078808191", "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": "57.594907535767476", "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": "57.717711176568685", "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": "57.457367458070124", "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": "55.821622962598006", "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": "55.45321204019437", "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": "54.9177881663011", "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": "55.33532054502522", "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": "56.622302700621894", "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": "57.86507554553014", "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": "58.74926175929885", "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": "57.66858972024821", "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": "57.96823060380316", "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": "58.47418160390414", "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": "57.6882383027764", "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": "56.524059787980924", "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": "56.882646419120455", "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": "55.79215008880571", "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": "55.29111123433678", "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": "54.92270031193315", "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": "56.58791768119755", "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": "57.46227960370217", "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": "57.815954089209654", "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": "56.864129997788524", "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": "56.844504758790144", "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": "55.78474185287795", "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": "56.618814510308844", "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": "58.144676842432425", "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": "56.491250456819415", "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": "57.011319290276326", "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": "55.80436709187632", "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": "56.3489674740812", "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": "55.279391948669826", "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": "54.950669195447055", "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": "56.33915485458201", "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": "56.16252770359665", "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": "52.25219883317064", "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": "48.91590820344707", "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": "47.46854682731699", "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": "47.198699791089346", "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": "47.80217589028935", "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": "48.59699806972349", "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": "47.100573596097476", "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": "48.05730399726821", "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": "48.184868050757636", "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": "45.13804969626008", "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": "44.348133826575534", "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": "46.44312808965195", "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": "47.18888717159017", "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": "46.629567860136504", "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": "46.32047034591211", "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": "48.8177820084552", "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": "46.80619501112187", "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": "45.8789024684487", "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": "43.715219868877966", "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": "43.70540724937879", "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": "43.32271508891049", "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": "45.43242828123569", "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": "44.20585084383732", "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": "46.88469596711537", "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": "46.59031738213975", "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": "48.27318162625032", "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": "46.85035179886821", "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": "48.71474950371374", "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": "52.23747990392186", "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": "52.767361356877956", "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": "52.006883345690966", "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": "51.472095582985276", "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": "50.191548738341375", "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": "52.03141489443893", "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": "49.014034398438945", "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": "50.33383172107959", "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": "51.66344166321942", "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": "51.02562139577227", "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": "53.42971317307308", "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": "52.74773611787958", "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": "54.70535370796738", "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": "56.422562120325104", "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": "57.295885255752744", "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": "56.471625217821035", "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": "55.809273401625916", "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": "56.37349902282917", "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": "54.950669195447055", "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": "55.98099424286169", "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": "57.35966728249746", "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": "55.962922137631445", "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": "54.9974526866188", "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": "54.041784955921", "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": "55.89431009542751", "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": "54.889633763155466", "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": "57.1489302957282", "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": "56.350090090067994", "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": "55.962922137631445", "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": "54.27702624347739", "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": "54.12509957859722", "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": "53.44878087687263", "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": "53.2037378690014", "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": "54.52206925134862", "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": "53.081216365065785", "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": "47.386416862138404", "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": "45.455477960113114", "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": "45.97496913680013", "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": "45.91615881491103", "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": "45.79363731097541", "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": "45.362361617122055", "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": "45.85244763286451", "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": "46.06808547979119", "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": "45.6711158070398", "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": "46.371938809551516", "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": "41.564194995117994", "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": "41.657311338109054", "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": "41.77983284204467", "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": "41.505384673228896", "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": "41.564194995117994", "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": "43.61765540107889", "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": "39.971415443954996", "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": "42.14739735385152", "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": "44.16655173871045", "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": "44.35278442469259", "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": "43.03445304234537", "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": "45.30355129523296", "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": "44.72034893649943", "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": "46.004374297744675", "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": "46.55817149553365", "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": "47.53834352701857", "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": "45.63680978593783", "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": "47.41582202308295", "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": "50.66019144729804", "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": "48.209761368585745", "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": "46.86202482529398", "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": "45.82304247191996", "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": "48.915485231254884", "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": "47.964718360714514", "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": "48.244067389687714", "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": "48.9791964133014", "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": "48.273472550632256", "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": "48.273472550632256", "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": "50.60138112540894", "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": "49.95936844478632", "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": "48.15095104669665", "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": "48.6998473843282", "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": "48.76355856637472", "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": "47.75398137394525", "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": "45.57799946404873", "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": "48.73415340543017", "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": "49.00860157424595", "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": "50.075601988026605", "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": "49.09670252584253", "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": "49.003707076935044", "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": "49.89450558752255", "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": "48.24016549643146", "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": "48.21079851256594", "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": "45.67055440819825", "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": "45.856545306013224", "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": "45.3964625587867", "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": "42.85621845441902", "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": "44.75528341105613", "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": "45.45519652651775", "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": "46.37536202097078", "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": "47.20253206651633", "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": "46.71308233542429", "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": "55.30781961340051", "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": "54.38765411894748", "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": "53.37938767289788", "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": "50.47205627021116", "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": "54.818369882308474", "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": "56.22309061054263", "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": "57.72570128499519", "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": "56.77616880667663", "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": "55.400815062308", "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": "55.97836574499661", "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": "54.11356226953594", "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": "57.662072819953224", "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": "55.12182871558554", "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": "56.4090815083576", "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": "57.75506826886071", "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": "58.3032519676838", "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": "60.20231692432091", "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": "60.62813819037099", "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": "59.468142327682855", "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": "61.05885395373198", "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": "61.15184940263947", "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": "60.32467935709392", "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": "61.18121638650499", "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": "62.09648738364711", "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": "62.49783616314258", "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": "61.18121638650499", "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": "60.936491520958974", "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": "63.383740176419174", "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": "65.28280513305629", "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": "64.33327265473773", "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": "64.21091022196472", "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": "65.40516756582929", "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": "64.61715349877112", "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": "63.780194458603724", "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": "65.03808026751027", "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": "64.36263963860326", "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": "63.139015310873155", "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": "61.088220937597505", "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": "60.32467935709392", "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": "59.40451386264089", "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": "59.438775343817326", "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": "58.94932561272529", "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": "59.95759205877489", "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": "59.89396359373293", "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": "59.712867193228874", "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": "60.32467935709392", "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": "59.03742656432186", "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": "58.61160529827178", "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": "58.122155567179746", "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": "58.18088953491079", "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": "56.86570808239894", "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": "56.65058546563121", "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": "56.714144420585306", "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": "55.85854310389544", "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": "54.02511171098859", "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": "54.88071302767845", "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": "54.66559041091072", "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": "53.93221785374798", "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": "53.71709523698024", "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": "54.758484268151335", "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": "55.00294178720558", "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": "56.10300062294969", "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": "57.325288218220926", "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": "53.169510394298726", "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": "50.50981258698852", "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": "51.580536520446124", "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": "50.81782906099687", "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": "50.84716396328338", "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": "51.15029128691065", "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": "49.86933388706639", "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": "50.50981258698852", "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": "51.36541390367839", "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": "49.50264760848502", "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": "51.33607900139187", "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": "53.536196672880095", "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": "53.56553157516661", "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": "55.73631434436832", "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": "55.62875303598445", "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": "53.65842543240722", "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": "55.9367695099928", "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": "54.69492531319723", "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": "54.66559041091072", "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": "55.98077186342257", "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": "56.89504298468545", "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": "58.85070313711943", "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": "55.36962806578695", "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": "57.11016560145319", "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": "56.714144420585306", "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": "58.33245319672442", "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": "58.10266312881343", "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": "58.51824091120565", "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": "58.54757581349216", "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": "59.15871961112778", "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": "54.939382832251475", "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": "55.15450544901921", "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": "53.19884529658524", "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": "51.82499403950037", "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": "52.465472739422495", "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": "54.240234327756326", "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": "52.28457417532235", "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": "52.06945155855461", "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": "53.59486647745312", "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": "52.49480764170901", "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": "53.41396791335298", "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": "52.040116656268104", "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": "51.854328941786875", "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": "52.73926516076325", "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": "53.29173915382585", "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": "50.94005782052399", "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": "51.062286580051115", "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": "51.062286580051115", "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": "50.358248925174884", "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": "53.29173915382585", "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": "53.65842543240722", "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": "52.67686886961929", "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": "52.5547847200188", "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": "52.79895301921978", "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": "54.38604696402614", "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": "54.69369902101938", "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": "54.4495307218184", "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": "54.019794515224675", "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": "53.96119412341644", "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": "54.937867320220356", "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": "52.0078477298086", "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": "50.78700623380371", "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": "51.275342832205666", "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": "54.4495307218184", "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": "54.63021526322712", "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": "51.275342832205666", "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": "54.019794515224675", "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": "55.5482880682228", "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": "58.29273975124182", "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": "59.6356653968472", "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": "60.12400199524916", "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": "59.943317453840436", "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": "61.04207480024484", "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": "59.18151236033338", "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": "59.57706500503897", "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": "57.80440315283985", "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": "59.943317453840436", "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": "58.11205520983309", "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": "59.82123330423995", "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": "61.95526423925651", "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": "58.903160499244265", "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": "56.28079296582574", "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": "55.79245636742378", "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": "55.42620391862231", "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": "55.059951469820845", "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": "53.71702582421546", "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": "53.228689225813504", "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": "52.25201602900958", "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": "53.04312131842076", "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": "52.588968281906936", "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": "51.397426981806156", "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": "52.74035262741154", "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": "51.88576358020811", "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": "50.29866963540175", "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": "50.327969831305865", "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": "52.74035262741154", "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": "50.357270027209985", "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": "48.95574398979636", "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": "50.17658548580126", "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": "51.03117453300469", "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": "52.74035262741154", "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": "53.96119412341644", "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": "53.106605076213015", "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": "54.20536242261742", "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": "54.937867320220356", "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": "57.01329786342868", "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": "56.524961265026725", "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": "57.193982404837406", "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": "56.67634561053133", "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": "56.33939335763398", "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": "58.17065560164133", "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": "57.316066554437896", "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": "58.01927125613672", "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": "55.672742249645346", "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": "56.40450805208548", "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": "57.13627385452561", "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": "55.37027905130342", "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": "53.66282551227645", "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": "54.76047421593665", "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": "54.423861946814185", "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": "55.37027905130342", "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": "56.95577162325704", "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": "58.11196159111246", "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": "59.2730299976508", "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": "59.2730299976508", "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": "58.05342032691725", "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": "58.29734226106395", "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": "56.467927754963625", "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": "58.355883525259166", "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": "57.68753742569718", "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": "58.29734226106395", "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": "58.05342032691725", "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": "57.56557645862382", "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": "55.37027905130342", "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": "55.61420098545013", "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": "56.58988872203698", "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": "54.6677838809609", "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": "56.58988872203698", "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": "52.62371807281146", "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": "53.05302067690967", "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": "53.174981643983024", "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": "53.5701351773007", "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": "53.54086454520309", "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": "52.989600974031525", "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": "52.6871377756896", "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": "53.721366776471655", "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": "53.27255041764171", "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": "53.66282551227645", "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": "53.267671978958774", "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": "52.199293907396175", "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": "53.29694261105638", "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": "53.51647235178842", "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": "53.174981643983024", "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": "55.30685934842528", "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": "57.70217274174598", "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": "56.8923519203789", "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": "56.58988872203698", "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": "54.57509354598515", "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": "51.355324015248556", "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": "50.45281285890573", "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": "50.2771890663201", "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": "50.82845263749166", "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": "51.22360617080933", "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": "50.97968423666262", "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": "51.740720671200364", "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": "52.62371807281146", "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": "50.7064916704183", "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": "47.808699092755376", "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": "45.735362652508336", "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": "46.15978681792361", "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": "45.8865942516793", "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": "46.76959165329039", "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": "46.34516748787511", "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": "47.32085522446196", "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": "45.67194294963019", "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": "45.828052987484085", "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": "43.97173912524387", "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": "44.609999272103366", "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": "45.97909164819129", "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": "46.1934691020983", "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": "47.13867878523373", "6. volume": "9551800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" } } }