{ "Meta Data": { "1. Information": "Daily Time Series with Splits and Dividend Events", "2. Symbol": "TSCO.LON", "3. Last Refreshed": "2026-08-17", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2026-08-17": { "1. open": "459.6", "2. high": "459.9", "3. low": "447.265", "4. close": "447.8", "5. adjusted close": "447.8", "6. volume": "8058270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-14": { "1. open": "461.0", "2. high": "463.5", "3. low": "457.22", "4. close": "461.5", "5. adjusted close": "461.5", "6. volume": "18774620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-13": { "1. open": "452.5", "2. high": "461.1", "3. low": "451.8898", "4. close": "460.7", "5. adjusted close": "460.7", "6. volume": "14508450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-12": { "1. open": "452.5", "2. high": "457.6", "3. low": "446.0", "4. close": "452.5", "5. adjusted close": "452.5", "6. volume": "31937650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-11": { "1. open": "469.3", "2. high": "469.8", "3. low": "459.4", "4. close": "461.5", "5. adjusted close": "461.5", "6. volume": "17261580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-10": { "1. open": "475.3", "2. high": "475.3", "3. low": "466.7", "4. close": "468.6", "5. adjusted close": "468.6", "6. volume": "11779920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-07": { "1. open": "474.9", "2. high": "477.4", "3. low": "470.0", "4. close": "475.1", "5. adjusted close": "475.1", "6. volume": "13554230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-06": { "1. open": "481.8", "2. high": "483.5", "3. low": "473.3", "4. close": "475.7", "5. adjusted close": "475.7", "6. volume": "13197680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-05": { "1. open": "481.1", "2. high": "485.5", "3. low": "480.4", "4. close": "480.7", "5. adjusted close": "480.7", "6. volume": "11979230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-04": { "1. open": "486.5", "2. high": "487.9", "3. low": "478.2", "4. close": "479.0", "5. adjusted close": "479.0", "6. volume": "9693679", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-08-03": { "1. open": "488.0", "2. high": "490.6", "3. low": "483.8", "4. close": "486.1", "5. adjusted close": "486.1", "6. volume": "11413670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-31": { "1. open": "486.5", "2. high": "494.3", "3. low": "479.7", "4. close": "489.5", "5. adjusted close": "489.5", "6. volume": "12005150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-30": { "1. open": "497.6", "2. high": "500.6", "3. low": "489.6", "4. close": "492.0", "5. adjusted close": "492.0", "6. volume": "9642607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-29": { "1. open": "490.7", "2. high": "501.8", "3. low": "487.7", "4. close": "501.8", "5. adjusted close": "501.8", "6. volume": "26080210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-28": { "1. open": "489.5", "2. high": "493.3", "3. low": "487.467", "4. close": "491.3", "5. adjusted close": "491.3", "6. volume": "14709070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-27": { "1. open": "485.0", "2. high": "488.4", "3. low": "478.9", "4. close": "483.7", "5. adjusted close": "483.7", "6. volume": "14247540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-24": { "1. open": "473.1", "2. high": "480.3", "3. low": "473.1", "4. close": "480.3", "5. adjusted close": "480.3", "6. volume": "6821768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-23": { "1. open": "484.0", "2. high": "485.0", "3. low": "472.8", "4. close": "475.2", "5. adjusted close": "475.2", "6. volume": "9269977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-22": { "1. open": "480.0", "2. high": "485.4", "3. low": "476.225", "4. close": "477.4", "5. adjusted close": "477.4", "6. volume": "10524050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-21": { "1. open": "476.4", "2. high": "478.3", "3. low": "468.6", "4. close": "478.2", "5. adjusted close": "478.2", "6. volume": "10916380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-20": { "1. open": "479.9", "2. high": "483.8", "3. low": "476.9", "4. close": "478.6", "5. adjusted close": "478.6", "6. volume": "5486335", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-17": { "1. open": "483.3", "2. high": "486.9", "3. low": "479.481", "4. close": "484.7", "5. adjusted close": "484.7", "6. volume": "12479430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-16": { "1. open": "470.3", "2. high": "478.4", "3. low": "469.9", "4. close": "478.4", "5. adjusted close": "478.4", "6. volume": "5937637", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-15": { "1. open": "473.1", "2. high": "475.6", "3. low": "469.8", "4. close": "471.8", "5. adjusted close": "471.8", "6. volume": "24982180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-14": { "1. open": "470.0", "2. high": "476.3", "3. low": "467.1", "4. close": "476.3", "5. adjusted close": "476.3", "6. volume": "10079300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-13": { "1. open": "471.1", "2. high": "474.3", "3. low": "467.8", "4. close": "467.8", "5. adjusted close": "467.8", "6. volume": "7047327", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-10": { "1. open": "468.2", "2. high": "473.1", "3. low": "467.1", "4. close": "471.8", "5. adjusted close": "471.8", "6. volume": "6211972", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-09": { "1. open": "468.6", "2. high": "471.1", "3. low": "464.6", "4. close": "467.5", "5. adjusted close": "467.5", "6. volume": "8305309", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-08": { "1. open": "469.7", "2. high": "476.1", "3. low": "467.4", "4. close": "472.2", "5. adjusted close": "472.2", "6. volume": "18220060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-07": { "1. open": "462.4", "2. high": "473.6", "3. low": "460.8", "4. close": "470.0", "5. adjusted close": "470.0", "6. volume": "8992529", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-06": { "1. open": "466.6", "2. high": "468.9", "3. low": "459.1", "4. close": "459.1", "5. adjusted close": "459.1", "6. volume": "10652130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-03": { "1. open": "473.0", "2. high": "473.75", "3. low": "463.1", "4. close": "466.6", "5. adjusted close": "466.6", "6. volume": "12758370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-02": { "1. open": "463.2", "2. high": "476.6", "3. low": "463.2", "4. close": "473.6", "5. adjusted close": "473.6", "6. volume": "23923700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-07-01": { "1. open": "460.3", "2. high": "510.4", "3. low": "457.3", "4. close": "459.3", "5. adjusted close": "459.3", "6. volume": "15919550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-30": { "1. open": "462.6", "2. high": "466.552", "3. low": "457.9", "4. close": "458.7", "5. adjusted close": "458.7", "6. volume": "17742680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-29": { "1. open": "460.0", "2. high": "465.7", "3. low": "459.5598", "4. close": "461.0", "5. adjusted close": "461.0", "6. volume": "23748790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-26": { "1. open": "460.0", "2. high": "463.5", "3. low": "458.7", "4. close": "459.9", "5. adjusted close": "459.9", "6. volume": "20612470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-25": { "1. open": "456.3", "2. high": "460.8", "3. low": "454.2", "4. close": "455.0", "5. adjusted close": "455.0", "6. volume": "18617480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-24": { "1. open": "444.0", "2. high": "456.3", "3. low": "440.9", "4. close": "456.3", "5. adjusted close": "456.3", "6. volume": "18390630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-23": { "1. open": "453.1", "2. high": "458.6", "3. low": "436.3", "4. close": "444.8", "5. adjusted close": "444.8", "6. volume": "20958270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-22": { "1. open": "441.0", "2. high": "449.3", "3. low": "436.6", "4. close": "449.3", "5. adjusted close": "449.3", "6. volume": "32616830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-19": { "1. open": "455.3", "2. high": "456.3", "3. low": "437.65", "4. close": "440.8", "5. adjusted close": "440.8", "6. volume": "39594120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-18": { "1. open": "447.6", "2. high": "454.9", "3. low": "440.0", "4. close": "452.4", "5. adjusted close": "452.4", "6. volume": "33378260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-17": { "1. open": "463.9", "2. high": "464.6", "3. low": "453.9", "4. close": "456.7", "5. adjusted close": "456.7", "6. volume": "22609590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-16": { "1. open": "464.4", "2. high": "466.6", "3. low": "458.6", "4. close": "462.4", "5. adjusted close": "462.4", "6. volume": "17683560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-15": { "1. open": "473.0", "2. high": "474.2", "3. low": "463.4", "4. close": "463.4", "5. adjusted close": "463.4", "6. volume": "12490460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-12": { "1. open": "468.7", "2. high": "473.0", "3. low": "464.8", "4. close": "473.0", "5. adjusted close": "473.0", "6. volume": "13283060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-11": { "1. open": "468.9", "2. high": "476.2", "3. low": "468.5", "4. close": "468.9", "5. adjusted close": "468.9", "6. volume": "26304000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-10": { "1. open": "460.4", "2. high": "469.2", "3. low": "457.6", "4. close": "469.2", "5. adjusted close": "469.2", "6. volume": "14104500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-09": { "1. open": "454.3", "2. high": "457.9", "3. low": "452.4", "4. close": "455.9", "5. adjusted close": "455.9", "6. volume": "10373250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-08": { "1. open": "457.9", "2. high": "460.0", "3. low": "451.8006", "4. close": "454.1", "5. adjusted close": "454.1", "6. volume": "10931880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-05": { "1. open": "454.9", "2. high": "458.2", "3. low": "452.4", "4. close": "454.3", "5. adjusted close": "454.3", "6. volume": "13162960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-04": { "1. open": "444.4", "2. high": "449.3", "3. low": "440.7", "4. close": "448.2", "5. adjusted close": "448.2", "6. volume": "15538770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-03": { "1. open": "433.5", "2. high": "443.6", "3. low": "432.0", "4. close": "443.6", "5. adjusted close": "443.6", "6. volume": "14765820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-02": { "1. open": "435.8", "2. high": "437.1", "3. low": "428.5", "4. close": "430.5", "5. adjusted close": "430.5", "6. volume": "13156420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-06-01": { "1. open": "431.3", "2. high": "438.3", "3. low": "430.828", "4. close": "435.9", "5. adjusted close": "435.9", "6. volume": "31745140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-29": { "1. open": "439.9", "2. high": "441.2", "3. low": "429.9", "4. close": "430.2", "5. adjusted close": "430.2", "6. volume": "39444990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-28": { "1. open": "441.5", "2. high": "443.45", "3. low": "434.7", "4. close": "439.9", "5. adjusted close": "439.9", "6. volume": "23973900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-27": { "1. open": "450.1", "2. high": "454.7", "3. low": "433.5", "4. close": "444.1", "5. adjusted close": "444.1", "6. volume": "40814230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-26": { "1. open": "467.2", "2. high": "469.0", "3. low": "454.3", "4. close": "454.3", "5. adjusted close": "454.3", "6. volume": "13731790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-22": { "1. open": "467.5", "2. high": "469.3", "3. low": "462.3", "4. close": "462.8", "5. adjusted close": "462.8", "6. volume": "17783550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-21": { "1. open": "458.5", "2. high": "468.0", "3. low": "457.2", "4. close": "464.7", "5. adjusted close": "464.7", "6. volume": "14574180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-20": { "1. open": "450.7", "2. high": "461.6", "3. low": "442.4", "4. close": "460.2", "5. adjusted close": "460.2", "6. volume": "54050250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-19": { "1. open": "463.4", "2. high": "468.6", "3. low": "458.3", "4. close": "459.7", "5. adjusted close": "459.7", "6. volume": "19771400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-18": { "1. open": "447.8", "2. high": "462.1", "3. low": "447.5", "4. close": "461.5", "5. adjusted close": "461.5", "6. volume": "22065170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-15": { "1. open": "450.0", "2. high": "451.4", "3. low": "445.3", "4. close": "448.8", "5. adjusted close": "448.8", "6. volume": "41699010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-14": { "1. open": "453.3", "2. high": "458.8", "3. low": "450.7", "4. close": "450.7", "5. adjusted close": "450.7", "6. volume": "12913160", "7. dividend amount": "9.7000", "8. split coefficient": "1.0" }, "2026-05-13": { "1. open": "459.3", "2. high": "462.5", "3. low": "451.0", "4. close": "462.2", "5. adjusted close": "462.2", "6. volume": "13046970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-12": { "1. open": "465.9", "2. high": "466.5", "3. low": "455.9", "4. close": "457.2", "5. adjusted close": "457.2", "6. volume": "17164700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-11": { "1. open": "466.9", "2. high": "469.0", "3. low": "461.7", "4. close": "464.5", "5. adjusted close": "464.5", "6. volume": "29577880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-08": { "1. open": "467.25", "2. high": "469.9", "3. low": "459.75", "4. close": "466.95", "5. adjusted close": "466.95", "6. volume": "10709820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-07": { "1. open": "476.85", "2. high": "478.638", "3. low": "468.35", "4. close": "470.45", "5. adjusted close": "470.45", "6. volume": "12594950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-06": { "1. open": "470.0", "2. high": "476.95", "3. low": "469.35", "4. close": "474.8", "5. adjusted close": "474.8", "6. volume": "9913031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-05": { "1. open": "478.45", "2. high": "483.85", "3. low": "466.8", "4. close": "468.65", "5. adjusted close": "468.65", "6. volume": "47372310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-05-01": { "1. open": "479.05", "2. high": "494.25", "3. low": "476.1", "4. close": "480.75", "5. adjusted close": "480.75", "6. volume": "7605956", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-30": { "1. open": "482.2", "2. high": "484.25", "3. low": "478.75", "4. close": "482.05", "5. adjusted close": "482.05", "6. volume": "14332540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-29": { "1. open": "483.65", "2. high": "484.7", "3. low": "477.0", "4. close": "480.75", "5. adjusted close": "480.75", "6. volume": "10954440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-28": { "1. open": "478.9", "2. high": "484.85", "3. low": "478.7", "4. close": "484.85", "5. adjusted close": "484.85", "6. volume": "7424346", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-27": { "1. open": "489.0", "2. high": "489.0", "3. low": "479.823", "4. close": "480.15", "5. adjusted close": "480.15", "6. volume": "16540550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-24": { "1. open": "485.2", "2. high": "495.85", "3. low": "484.7", "4. close": "490.8", "5. adjusted close": "490.8", "6. volume": "13500630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-23": { "1. open": "491.0", "2. high": "491.2916", "3. low": "476.55", "4. close": "486.45", "5. adjusted close": "486.45", "6. volume": "21138910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-22": { "1. open": "489.55", "2. high": "495.75", "3. low": "488.55", "4. close": "494.9", "5. adjusted close": "494.9", "6. volume": "23165270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-21": { "1. open": "493.35", "2. high": "497.25", "3. low": "487.05", "4. close": "487.55", "5. adjusted close": "487.55", "6. volume": "11720990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-20": { "1. open": "493.55", "2. high": "495.5", "3. low": "490.65", "4. close": "494.05", "5. adjusted close": "494.05", "6. volume": "10218900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-17": { "1. open": "495.0", "2. high": "495.0", "3. low": "475.3663", "4. close": "485.2", "5. adjusted close": "485.2", "6. volume": "18102980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-16": { "1. open": "479.95", "2. high": "494.1982", "3. low": "475.95", "4. close": "494.05", "5. adjusted close": "494.05", "6. volume": "18412840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-15": { "1. open": "469.35", "2. high": "474.9", "3. low": "469.05", "4. close": "471.85", "5. adjusted close": "471.85", "6. volume": "12936630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-14": { "1. open": "483.5", "2. high": "485.9", "3. low": "470.05", "4. close": "470.05", "5. adjusted close": "470.05", "6. volume": "14687970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-13": { "1. open": "488.1", "2. high": "491.35", "3. low": "484.45", "4. close": "484.45", "5. adjusted close": "484.45", "6. volume": "17116610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-10": { "1. open": "490.0", "2. high": "491.7", "3. low": "482.5", "4. close": "486.05", "5. adjusted close": "486.05", "6. volume": "21483170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-09": { "1. open": "489.0", "2. high": "491.15", "3. low": "484.0", "4. close": "491.15", "5. adjusted close": "491.15", "6. volume": "26520510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-08": { "1. open": "488.05", "2. high": "490.3", "3. low": "477.4", "4. close": "485.65", "5. adjusted close": "485.65", "6. volume": "20448340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-07": { "1. open": "492.1", "2. high": "492.1", "3. low": "478.55", "4. close": "480.4", "5. adjusted close": "480.4", "6. volume": "13072800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-02": { "1. open": "476.5", "2. high": "487.0", "3. low": "474.3", "4. close": "487.0", "5. adjusted close": "487.0", "6. volume": "36842550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-04-01": { "1. open": "475.1", "2. high": "477.4", "3. low": "468.3", "4. close": "473.5", "5. adjusted close": "473.5", "6. volume": "15749700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-31": { "1. open": "468.2", "2. high": "477.3", "3. low": "466.4", "4. close": "473.1", "5. adjusted close": "473.1", "6. volume": "14290590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-30": { "1. open": "459.6", "2. high": "467.8", "3. low": "458.3", "4. close": "466.2", "5. adjusted close": "466.2", "6. volume": "10211370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-27": { "1. open": "456.3", "2. high": "459.6", "3. low": "449.615", "4. close": "459.6", "5. adjusted close": "459.6", "6. volume": "12160990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-26": { "1. open": "462.0", "2. high": "464.4", "3. low": "454.7", "4. close": "455.1", "5. adjusted close": "455.1", "6. volume": "12541480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-25": { "1. open": "464.0", "2. high": "464.062", "3. low": "454.4", "4. close": "462.5", "5. adjusted close": "462.5", "6. volume": "9754901", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-24": { "1. open": "458.5", "2. high": "459.1", "3. low": "450.5", "4. close": "458.5", "5. adjusted close": "458.5", "6. volume": "10321080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-23": { "1. open": "465.4", "2. high": "465.4", "3. low": "452.7", "4. close": "452.7", "5. adjusted close": "452.7", "6. volume": "15886220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-20": { "1. open": "479.2", "2. high": "483.8", "3. low": "463.786", "4. close": "468.9", "5. adjusted close": "468.9", "6. volume": "39842190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-19": { "1. open": "480.4", "2. high": "484.0", "3. low": "472.8", "4. close": "475.8", "5. adjusted close": "475.8", "6. volume": "14980430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-18": { "1. open": "489.7", "2. high": "492.3", "3. low": "484.3", "4. close": "486.4", "5. adjusted close": "486.4", "6. volume": "12086490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-17": { "1. open": "493.6", "2. high": "496.5", "3. low": "489.1", "4. close": "491.2", "5. adjusted close": "491.2", "6. volume": "7595540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-16": { "1. open": "488.9", "2. high": "495.6", "3. low": "487.4", "4. close": "490.6", "5. adjusted close": "490.6", "6. volume": "8153389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-13": { "1. open": "475.2", "2. high": "488.9", "3. low": "473.4", "4. close": "488.9", "5. adjusted close": "488.9", "6. volume": "14093670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-12": { "1. open": "466.9", "2. high": "481.1", "3. low": "466.0", "4. close": "475.5", "5. adjusted close": "475.5", "6. volume": "17288260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-11": { "1. open": "470.8", "2. high": "471.418", "3. low": "463.6", "4. close": "468.7", "5. adjusted close": "468.7", "6. volume": "18038680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-10": { "1. open": "466.7", "2. high": "474.2", "3. low": "466.7", "4. close": "472.1", "5. adjusted close": "472.1", "6. volume": "18469120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-09": { "1. open": "469.3", "2. high": "470.7", "3. low": "463.8", "4. close": "466.0", "5. adjusted close": "466.0", "6. volume": "11411600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-06": { "1. open": "470.5", "2. high": "471.6", "3. low": "461.5", "4. close": "466.5", "5. adjusted close": "466.5", "6. volume": "14979230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-05": { "1. open": "476.2", "2. high": "477.7", "3. low": "465.2", "4. close": "469.3", "5. adjusted close": "469.3", "6. volume": "37792040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-04": { "1. open": "476.7", "2. high": "483.9", "3. low": "475.1", "4. close": "476.2", "5. adjusted close": "476.2", "6. volume": "15967770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-03": { "1. open": "475.1", "2. high": "478.8", "3. low": "468.67", "4. close": "472.1", "5. adjusted close": "472.1", "6. volume": "53724380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-03-02": { "1. open": "483.8", "2. high": "483.8", "3. low": "473.1", "4. close": "476.7", "5. adjusted close": "476.7", "6. volume": "10254510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-27": { "1. open": "484.4", "2. high": "489.7", "3. low": "465.9", "4. close": "480.6", "5. adjusted close": "480.6", "6. volume": "53411360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-26": { "1. open": "490.5", "2. high": "493.6", "3. low": "478.7", "4. close": "485.0", "5. adjusted close": "485.0", "6. volume": "10451970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-25": { "1. open": "498.8", "2. high": "501.6", "3. low": "491.7", "4. close": "492.2", "5. adjusted close": "492.2", "6. volume": "23999690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-24": { "1. open": "499.8", "2. high": "508.2", "3. low": "497.8", "4. close": "501.2", "5. adjusted close": "501.2", "6. volume": "15689990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-23": { "1. open": "496.1", "2. high": "499.0", "3. low": "492.7", "4. close": "499.0", "5. adjusted close": "499.0", "6. volume": "7793351", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-20": { "1. open": "496.1", "2. high": "499.7", "3. low": "492.4", "4. close": "494.6", "5. adjusted close": "494.6", "6. volume": "10106420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-19": { "1. open": "496.5", "2. high": "496.8", "3. low": "484.6", "4. close": "496.8", "5. adjusted close": "496.8", "6. volume": "12616920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-18": { "1. open": "495.0", "2. high": "499.9", "3. low": "492.6", "4. close": "494.2", "5. adjusted close": "494.2", "6. volume": "14428560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-17": { "1. open": "489.7", "2. high": "495.3", "3. low": "488.5", "4. close": "494.5", "5. adjusted close": "494.5", "6. volume": "15067220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-16": { "1. open": "488.0", "2. high": "490.1262", "3. low": "483.5", "4. close": "489.3", "5. adjusted close": "489.3", "6. volume": "9281891", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-13": { "1. open": "477.0", "2. high": "491.8", "3. low": "472.4", "4. close": "488.7", "5. adjusted close": "488.7", "6. volume": "28328950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-12": { "1. open": "472.2", "2. high": "475.6", "3. low": "464.4", "4. close": "475.6", "5. adjusted close": "475.6", "6. volume": "33916930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-11": { "1. open": "459.0", "2. high": "476.1", "3. low": "457.2", "4. close": "470.2", "5. adjusted close": "470.2", "6. volume": "22022280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-10": { "1. open": "452.4", "2. high": "458.6292", "3. low": "452.0", "4. close": "458.4", "5. adjusted close": "458.4", "6. volume": "7380963", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-09": { "1. open": "452.9", "2. high": "455.7", "3. low": "447.4", "4. close": "452.9", "5. adjusted close": "452.9", "6. volume": "9898040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-06": { "1. open": "446.2", "2. high": "453.6", "3. low": "446.2", "4. close": "452.1", "5. adjusted close": "452.1", "6. volume": "12357340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-05": { "1. open": "449.6", "2. high": "451.3", "3. low": "441.8", "4. close": "449.3", "5. adjusted close": "449.3", "6. volume": "12051400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-04": { "1. open": "436.9", "2. high": "455.6", "3. low": "436.4", "4. close": "450.4", "5. adjusted close": "450.4", "6. volume": "18020530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-03": { "1. open": "430.4", "2. high": "435.4", "3. low": "425.9", "4. close": "435.4", "5. adjusted close": "435.4", "6. volume": "9973126", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-02-02": { "1. open": "428.5", "2. high": "432.4", "3. low": "425.3", "4. close": "431.4", "5. adjusted close": "431.4", "6. volume": "33744310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-30": { "1. open": "421.1", "2. high": "425.5", "3. low": "420.1", "4. close": "425.2", "5. adjusted close": "425.2", "6. volume": "11272290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-29": { "1. open": "419.2", "2. high": "422.3", "3. low": "417.0", "4. close": "420.6", "5. adjusted close": "420.6", "6. volume": "17448390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-28": { "1. open": "422.7", "2. high": "423.4", "3. low": "417.7", "4. close": "419.4", "5. adjusted close": "419.4", "6. volume": "8107099", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-27": { "1. open": "416.0", "2. high": "420.0", "3. low": "412.6", "4. close": "420.0", "5. adjusted close": "420.0", "6. volume": "9162377", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-26": { "1. open": "418.2", "2. high": "419.7", "3. low": "415.0", "4. close": "416.6", "5. adjusted close": "416.6", "6. volume": "8054936", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-23": { "1. open": "417.1", "2. high": "420.1", "3. low": "411.7", "4. close": "413.2", "5. adjusted close": "413.2", "6. volume": "9639396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-22": { "1. open": "421.7", "2. high": "424.9", "3. low": "413.7", "4. close": "416.3", "5. adjusted close": "416.3", "6. volume": "22724390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-21": { "1. open": "424.5", "2. high": "426.4", "3. low": "421.4", "4. close": "422.2", "5. adjusted close": "422.2", "6. volume": "14067540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-20": { "1. open": "427.6", "2. high": "428.5202", "3. low": "423.8", "4. close": "426.6", "5. adjusted close": "426.6", "6. volume": "12767190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-19": { "1. open": "428.7", "2. high": "430.1", "3. low": "423.198", "4. close": "425.8", "5. adjusted close": "425.8", "6. volume": "14274490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-16": { "1. open": "427.2", "2. high": "428.513", "3. low": "419.7", "4. close": "422.0", "5. adjusted close": "422.0", "6. volume": "15301630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-15": { "1. open": "422.9", "2. high": "431.9", "3. low": "422.9", "4. close": "428.5", "5. adjusted close": "428.5", "6. volume": "12472340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-14": { "1. open": "420.9", "2. high": "421.7", "3. low": "417.4", "4. close": "421.3", "5. adjusted close": "421.3", "6. volume": "15005400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-13": { "1. open": "418.5", "2. high": "423.6", "3. low": "417.9", "4. close": "420.0", "5. adjusted close": "420.0", "6. volume": "9560036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-12": { "1. open": "415.4", "2. high": "419.4", "3. low": "413.2", "4. close": "417.0", "5. adjusted close": "417.0", "6. volume": "14237860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-09": { "1. open": "419.5", "2. high": "420.7", "3. low": "412.6", "4. close": "415.4", "5. adjusted close": "415.4", "6. volume": "19299140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-08": { "1. open": "438.6", "2. high": "438.6", "3. low": "419.9", "4. close": "422.1", "5. adjusted close": "422.1", "6. volume": "30595220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-07": { "1. open": "452.3", "2. high": "456.5", "3. low": "448.3", "4. close": "452.6", "5. adjusted close": "452.6", "6. volume": "18929210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-06": { "1. open": "445.6", "2. high": "457.7", "3. low": "441.9", "4. close": "455.0", "5. adjusted close": "455.0", "6. volume": "19016540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-05": { "1. open": "443.3", "2. high": "443.7", "3. low": "437.2", "4. close": "442.6", "5. adjusted close": "442.6", "6. volume": "9291693", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2026-01-02": { "1. open": "442.9", "2. high": "445.3", "3. low": "441.2", "4. close": "442.2", "5. adjusted close": "442.2", "6. volume": "7804846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-31": { "1. open": "446.1", "2. high": "446.2", "3. low": "439.9", "4. close": "441.8", "5. adjusted close": "441.8", "6. volume": "2800926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-30": { "1. open": "440.5", "2. high": "443.6", "3. low": "438.1", "4. close": "443.6", "5. adjusted close": "443.6", "6. volume": "11248750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-29": { "1. open": "437.8", "2. high": "440.8", "3. low": "435.4", "4. close": "440.3", "5. adjusted close": "440.3", "6. volume": "5470561", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-24": { "1. open": "439.3", "2. high": "441.4", "3. low": "436.9", "4. close": "438.0", "5. adjusted close": "438.0", "6. volume": "2284579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-23": { "1. open": "439.8", "2. high": "441.3", "3. low": "437.2", "4. close": "438.3", "5. adjusted close": "438.3", "6. volume": "8333045", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-22": { "1. open": "440.5", "2. high": "440.9", "3. low": "434.6", "4. close": "439.0", "5. adjusted close": "439.0", "6. volume": "6905353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-19": { "1. open": "440.5", "2. high": "443.2", "3. low": "439.1", "4. close": "442.1", "5. adjusted close": "442.1", "6. volume": "30050820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-18": { "1. open": "440.7", "2. high": "442.25", "3. low": "437.0", "4. close": "440.5", "5. adjusted close": "440.5", "6. volume": "13150300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-17": { "1. open": "441.8", "2. high": "442.6", "3. low": "437.7", "4. close": "438.9", "5. adjusted close": "438.9", "6. volume": "15484570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-16": { "1. open": "439.9", "2. high": "441.4", "3. low": "436.37", "4. close": "440.5", "5. adjusted close": "440.5", "6. volume": "19323780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-15": { "1. open": "440.2", "2. high": "442.9", "3. low": "433.5", "4. close": "439.0", "5. adjusted close": "439.0", "6. volume": "15082830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-12": { "1. open": "443.4", "2. high": "446.9", "3. low": "438.9", "4. close": "440.8", "5. adjusted close": "440.8", "6. volume": "10958740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-11": { "1. open": "447.7", "2. high": "448.5", "3. low": "444.2", "4. close": "446.0", "5. adjusted close": "446.0", "6. volume": "10191340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-10": { "1. open": "440.8", "2. high": "449.9", "3. low": "440.8", "4. close": "447.1", "5. adjusted close": "447.1", "6. volume": "14150670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-09": { "1. open": "451.0", "2. high": "452.4", "3. low": "435.5", "4. close": "440.0", "5. adjusted close": "440.0", "6. volume": "14088780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-08": { "1. open": "452.2", "2. high": "453.5", "3. low": "449.8", "4. close": "449.8", "5. adjusted close": "449.8", "6. volume": "10602730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-05": { "1. open": "454.9", "2. high": "458.192", "3. low": "449.3", "4. close": "453.0", "5. adjusted close": "453.0", "6. volume": "14016750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-04": { "1. open": "449.9", "2. high": "455.1", "3. low": "448.8", "4. close": "452.0", "5. adjusted close": "452.0", "6. volume": "12053010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-03": { "1. open": "457.5", "2. high": "458.8", "3. low": "444.5", "4. close": "450.9", "5. adjusted close": "450.9", "6. volume": "17602540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-02": { "1. open": "455.6", "2. high": "458.9", "3. low": "454.4", "4. close": "456.8", "5. adjusted close": "456.8", "6. volume": "16627620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-12-01": { "1. open": "448.3", "2. high": "455.0", "3. low": "448.3", "4. close": "453.0", "5. adjusted close": "453.0", "6. volume": "18204630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-28": { "1. open": "456.3", "2. high": "457.0", "3. low": "450.3", "4. close": "450.3", "5. adjusted close": "450.3", "6. volume": "10490000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-27": { "1. open": "452.2", "2. high": "458.3", "3. low": "452.2", "4. close": "455.2", "5. adjusted close": "455.2", "6. volume": "7568754", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-26": { "1. open": "451.8", "2. high": "456.5", "3. low": "445.6", "4. close": "453.4", "5. adjusted close": "453.4", "6. volume": "21254230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-25": { "1. open": "447.1", "2. high": "448.5", "3. low": "441.3", "4. close": "445.1", "5. adjusted close": "445.1", "6. volume": "24077690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-24": { "1. open": "454.2", "2. high": "455.9", "3. low": "446.6", "4. close": "448.3", "5. adjusted close": "448.3", "6. volume": "50533720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-21": { "1. open": "445.5", "2. high": "454.3", "3. low": "444.7", "4. close": "452.5", "5. adjusted close": "452.5", "6. volume": "22722390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-20": { "1. open": "439.3", "2. high": "450.5", "3. low": "439.2", "4. close": "446.2", "5. adjusted close": "446.2", "6. volume": "18233590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-19": { "1. open": "441.2", "2. high": "445.0", "3. low": "439.0", "4. close": "439.5", "5. adjusted close": "439.5", "6. volume": "20918750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-18": { "1. open": "437.1", "2. high": "442.1", "3. low": "435.2032", "4. close": "441.1", "5. adjusted close": "441.1", "6. volume": "10074760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-17": { "1. open": "439.6", "2. high": "440.7967", "3. low": "434.8", "4. close": "437.5", "5. adjusted close": "437.5", "6. volume": "6378471", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-14": { "1. open": "449.8", "2. high": "450.8", "3. low": "437.2", "4. close": "438.4", "5. adjusted close": "438.4", "6. volume": "11514180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-13": { "1. open": "454.1", "2. high": "455.6", "3. low": "447.8", "4. close": "451.3", "5. adjusted close": "451.3", "6. volume": "6507757", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-12": { "1. open": "457.7", "2. high": "460.8", "3. low": "445.7", "4. close": "452.7", "5. adjusted close": "452.7", "6. volume": "14199010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-11": { "1. open": "480.0", "2. high": "480.9", "3. low": "457.1", "4. close": "461.9", "5. adjusted close": "461.9", "6. volume": "13756410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-10": { "1. open": "472.3", "2. high": "477.4", "3. low": "466.3", "4. close": "475.6", "5. adjusted close": "475.6", "6. volume": "9768542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-07": { "1. open": "475.0", "2. high": "476.7", "3. low": "470.4", "4. close": "474.3", "5. adjusted close": "474.3", "6. volume": "13239800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-06": { "1. open": "467.4", "2. high": "478.6", "3. low": "464.9", "4. close": "474.4", "5. adjusted close": "474.4", "6. volume": "13053250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-05": { "1. open": "463.1", "2. high": "467.5", "3. low": "460.3", "4. close": "466.3", "5. adjusted close": "466.3", "6. volume": "13504760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-04": { "1. open": "454.6", "2. high": "460.5", "3. low": "448.7", "4. close": "460.5", "5. adjusted close": "460.5", "6. volume": "37084750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-11-03": { "1. open": "459.5", "2. high": "460.3", "3. low": "452.8", "4. close": "454.0", "5. adjusted close": "454.0", "6. volume": "10894120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-31": { "1. open": "463.6", "2. high": "465.9", "3. low": "459.398", "4. close": "459.4", "5. adjusted close": "459.4", "6. volume": "11917130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-30": { "1. open": "459.2", "2. high": "462.9", "3. low": "456.1", "4. close": "462.9", "5. adjusted close": "462.9", "6. volume": "10105340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-29": { "1. open": "458.2", "2. high": "458.6", "3. low": "452.876", "4. close": "457.1", "5. adjusted close": "457.1", "6. volume": "9000430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-28": { "1. open": "461.1", "2. high": "461.6", "3. low": "449.9", "4. close": "459.0", "5. adjusted close": "459.0", "6. volume": "11556840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-27": { "1. open": "455.7", "2. high": "459.5", "3. low": "454.2", "4. close": "458.8", "5. adjusted close": "458.8", "6. volume": "8507912", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-24": { "1. open": "445.6", "2. high": "456.0", "3. low": "444.0", "4. close": "455.4", "5. adjusted close": "455.4", "6. volume": "31853500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-23": { "1. open": "449.3", "2. high": "450.0136", "3. low": "443.4", "4. close": "445.6", "5. adjusted close": "445.6", "6. volume": "37249550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-22": { "1. open": "444.0", "2. high": "450.3", "3. low": "442.0", "4. close": "448.2", "5. adjusted close": "448.2", "6. volume": "14269050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-21": { "1. open": "444.8", "2. high": "445.4", "3. low": "442.6", "4. close": "442.8", "5. adjusted close": "442.8", "6. volume": "12649160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-20": { "1. open": "439.8", "2. high": "443.3", "3. low": "434.5", "4. close": "443.3", "5. adjusted close": "443.3", "6. volume": "13852650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-17": { "1. open": "442.5", "2. high": "444.5", "3. low": "438.5006", "4. close": "442.1", "5. adjusted close": "442.1", "6. volume": "16448910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-16": { "1. open": "445.3", "2. high": "446.5", "3. low": "441.1", "4. close": "443.1", "5. adjusted close": "443.1", "6. volume": "11805760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-15": { "1. open": "449.4", "2. high": "450.669", "3. low": "442.1", "4. close": "444.9", "5. adjusted close": "444.9", "6. volume": "10165570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-14": { "1. open": "446.8", "2. high": "451.8", "3. low": "446.6", "4. close": "448.5", "5. adjusted close": "448.5", "6. volume": "36713600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-13": { "1. open": "448.9", "2. high": "448.9", "3. low": "444.477", "4. close": "445.8", "5. adjusted close": "445.8", "6. volume": "15501930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-10": { "1. open": "448.8", "2. high": "449.8", "3. low": "444.8011", "4. close": "446.5", "5. adjusted close": "446.5", "6. volume": "11138960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-09": { "1. open": "443.8", "2. high": "447.9", "3. low": "439.4", "4. close": "445.5", "5. adjusted close": "445.5", "6. volume": "7543458", "7. dividend amount": "4.8000", "8. split coefficient": "1.0" }, "2025-10-08": { "1. open": "447.1", "2. high": "451.9", "3. low": "446.4", "4. close": "447.5", "5. adjusted close": "447.5", "6. volume": "12779370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-07": { "1. open": "450.2", "2. high": "450.8", "3. low": "430.1", "4. close": "448.4", "5. adjusted close": "448.4", "6. volume": "14580220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-06": { "1. open": "448.7", "2. high": "453.2", "3. low": "447.3", "4. close": "449.5", "5. adjusted close": "449.5", "6. volume": "19183270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-03": { "1. open": "453.6", "2. high": "456.6", "3. low": "443.5", "4. close": "448.7", "5. adjusted close": "448.7", "6. volume": "11521530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-02": { "1. open": "429.3", "2. high": "452.4", "3. low": "428.2", "4. close": "452.4", "5. adjusted close": "452.4", "6. volume": "21630490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-10-01": { "1. open": "443.1", "2. high": "446.1", "3. low": "429.7", "4. close": "429.7", "5. adjusted close": "429.7", "6. volume": "48885890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-30": { "1. open": "440.4", "2. high": "448.9", "3. low": "439.1", "4. close": "445.5", "5. adjusted close": "445.5", "6. volume": "13852760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-29": { "1. open": "440.5", "2. high": "444.2", "3. low": "439.508", "4. close": "440.7", "5. adjusted close": "440.7", "6. volume": "8530329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-26": { "1. open": "435.8", "2. high": "442.5", "3. low": "434.4", "4. close": "441.4", "5. adjusted close": "441.4", "6. volume": "8820367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-25": { "1. open": "431.6", "2. high": "437.8", "3. low": "429.1", "4. close": "434.6", "5. adjusted close": "434.6", "6. volume": "7036030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-24": { "1. open": "437.1", "2. high": "438.6", "3. low": "433.2", "4. close": "433.2", "5. adjusted close": "433.2", "6. volume": "12939930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-23": { "1. open": "432.4", "2. high": "436.8", "3. low": "430.9", "4. close": "434.8", "5. adjusted close": "434.8", "6. volume": "7784555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-22": { "1. open": "434.9", "2. high": "437.3", "3. low": "432.1", "4. close": "432.1", "5. adjusted close": "432.1", "6. volume": "13733440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-19": { "1. open": "431.8", "2. high": "437.8", "3. low": "430.7", "4. close": "434.8", "5. adjusted close": "434.8", "6. volume": "39471410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-18": { "1. open": "438.7", "2. high": "439.4", "3. low": "431.6", "4. close": "433.3", "5. adjusted close": "433.3", "6. volume": "8916100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-17": { "1. open": "441.7", "2. high": "444.208", "3. low": "439.0", "4. close": "439.7", "5. adjusted close": "439.7", "6. volume": "8732635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-16": { "1. open": "438.4", "2. high": "440.1", "3. low": "432.5", "4. close": "438.6", "5. adjusted close": "438.6", "6. volume": "8630721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-15": { "1. open": "441.3", "2. high": "443.8", "3. low": "437.9", "4. close": "439.7", "5. adjusted close": "439.7", "6. volume": "6857543", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-12": { "1. open": "438.4", "2. high": "439.1", "3. low": "434.5", "4. close": "438.9", "5. adjusted close": "438.9", "6. volume": "8732541", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-11": { "1. open": "436.8", "2. high": "438.6", "3. low": "434.5", "4. close": "437.7", "5. adjusted close": "437.7", "6. volume": "13387210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-10": { "1. open": "439.3", "2. high": "440.0", "3. low": "434.6", "4. close": "435.2", "5. adjusted close": "435.2", "6. volume": "7663878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-09": { "1. open": "442.2", "2. high": "443.8", "3. low": "437.5", "4. close": "438.9", "5. adjusted close": "438.9", "6. volume": "18891210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-08": { "1. open": "440.6", "2. high": "445.0", "3. low": "437.8", "4. close": "440.0", "5. adjusted close": "440.0", "6. volume": "10638220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-05": { "1. open": "439.7", "2. high": "442.6", "3. low": "434.7", "4. close": "441.0", "5. adjusted close": "441.0", "6. volume": "10087160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-04": { "1. open": "431.4", "2. high": "440.3679", "3. low": "430.5", "4. close": "438.8", "5. adjusted close": "438.8", "6. volume": "9849581", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-03": { "1. open": "423.8", "2. high": "431.3", "3. low": "420.1", "4. close": "431.1", "5. adjusted close": "431.1", "6. volume": "11350260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-02": { "1. open": "428.3", "2. high": "429.545", "3. low": "420.4", "4. close": "424.9", "5. adjusted close": "424.9", "6. volume": "8720295", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-09-01": { "1. open": "434.0", "2. high": "434.5", "3. low": "429.0", "4. close": "431.0", "5. adjusted close": "431.0", "6. volume": "8043861", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-29": { "1. open": "421.9", "2. high": "424.5", "3. low": "420.5", "4. close": "422.7", "5. adjusted close": "422.7", "6. volume": "10804330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-28": { "1. open": "428.5", "2. high": "428.5", "3. low": "417.0", "4. close": "422.5", "5. adjusted close": "422.5", "6. volume": "5299436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-27": { "1. open": "432.5", "2. high": "432.5", "3. low": "424.0", "4. close": "427.1", "5. adjusted close": "427.1", "6. volume": "21260560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-26": { "1. open": "427.7", "2. high": "432.9", "3. low": "424.6", "4. close": "432.0", "5. adjusted close": "432.0", "6. volume": "20617020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-22": { "1. open": "432.0", "2. high": "432.1", "3. low": "426.3", "4. close": "426.3", "5. adjusted close": "426.3", "6. volume": "6046292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-21": { "1. open": "428.3", "2. high": "431.5", "3. low": "426.8", "4. close": "431.5", "5. adjusted close": "431.5", "6. volume": "8372815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-20": { "1. open": "424.2", "2. high": "427.8", "3. low": "422.0", "4. close": "427.2", "5. adjusted close": "427.2", "6. volume": "13990500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-19": { "1. open": "417.1", "2. high": "423.2", "3. low": "414.1", "4. close": "422.0", "5. adjusted close": "422.0", "6. volume": "9893104", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-18": { "1. open": "414.4", "2. high": "415.6", "3. low": "412.338", "4. close": "415.6", "5. adjusted close": "415.6", "6. volume": "7705771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-15": { "1. open": "415.1", "2. high": "415.8", "3. low": "411.6", "4. close": "413.2", "5. adjusted close": "413.2", "6. volume": "8711230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-14": { "1. open": "415.3", "2. high": "415.9", "3. low": "411.1", "4. close": "414.1", "5. adjusted close": "414.1", "6. volume": "7046009", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-13": { "1. open": "413.1", "2. high": "417.0", "3. low": "412.3", "4. close": "414.6", "5. adjusted close": "414.6", "6. volume": "18481440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-12": { "1. open": "411.9", "2. high": "414.907", "3. low": "411.3", "4. close": "412.8", "5. adjusted close": "412.8", "6. volume": "9868333", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-11": { "1. open": "409.6", "2. high": "412.6", "3. low": "408.2", "4. close": "411.5", "5. adjusted close": "411.5", "6. volume": "19907890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-08": { "1. open": "412.7", "2. high": "413.6", "3. low": "406.9", "4. close": "406.9", "5. adjusted close": "406.9", "6. volume": "20914430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-07": { "1. open": "420.6", "2. high": "421.3", "3. low": "409.4", "4. close": "410.9", "5. adjusted close": "410.9", "6. volume": "45375430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-06": { "1. open": "422.7", "2. high": "422.7", "3. low": "416.6", "4. close": "421.0", "5. adjusted close": "421.0", "6. volume": "21380310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-05": { "1. open": "425.2", "2. high": "425.9", "3. low": "416.0", "4. close": "421.8", "5. adjusted close": "421.8", "6. volume": "24378450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-04": { "1. open": "424.3", "2. high": "426.8", "3. low": "422.76", "4. close": "425.3", "5. adjusted close": "425.3", "6. volume": "28436960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-08-01": { "1. open": "425.7", "2. high": "427.0", "3. low": "423.3", "4. close": "424.0", "5. adjusted close": "424.0", "6. volume": "13910380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-31": { "1. open": "424.8", "2. high": "426.7", "3. low": "421.8", "4. close": "425.4", "5. adjusted close": "425.4", "6. volume": "17749680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-30": { "1. open": "425.6", "2. high": "425.8", "3. low": "421.0", "4. close": "423.6", "5. adjusted close": "423.6", "6. volume": "11157210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-29": { "1. open": "423.1", "2. high": "425.5", "3. low": "419.797", "4. close": "425.0", "5. adjusted close": "425.0", "6. volume": "11105090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-28": { "1. open": "429.7", "2. high": "430.0", "3. low": "421.1", "4. close": "423.5", "5. adjusted close": "423.5", "6. volume": "6748967", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-25": { "1. open": "428.1", "2. high": "428.8", "3. low": "424.7", "4. close": "428.5", "5. adjusted close": "428.5", "6. volume": "26898100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-24": { "1. open": "426.4", "2. high": "431.7", "3. low": "426.4", "4. close": "428.0", "5. adjusted close": "428.0", "6. volume": "14774800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-23": { "1. open": "425.9", "2. high": "429.8", "3. low": "423.2", "4. close": "428.0", "5. adjusted close": "428.0", "6. volume": "12081580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-22": { "1. open": "423.2", "2. high": "428.1", "3. low": "422.9", "4. close": "426.1", "5. adjusted close": "426.1", "6. volume": "21978490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-21": { "1. open": "415.6", "2. high": "425.5", "3. low": "415.6", "4. close": "424.5", "5. adjusted close": "424.5", "6. volume": "28791780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-18": { "1. open": "413.2", "2. high": "417.8", "3. low": "413.2", "4. close": "416.2", "5. adjusted close": "416.2", "6. volume": "9146749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-17": { "1. open": "408.1", "2. high": "412.9", "3. low": "408.1", "4. close": "412.1", "5. adjusted close": "412.1", "6. volume": "11230470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-16": { "1. open": "407.0", "2. high": "411.1", "3. low": "406.8", "4. close": "407.6", "5. adjusted close": "407.6", "6. volume": "12365890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-15": { "1. open": "410.4", "2. high": "410.4", "3. low": "406.3", "4. close": "407.8", "5. adjusted close": "407.8", "6. volume": "8332024", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-14": { "1. open": "401.9", "2. high": "409.8", "3. low": "401.3", "4. close": "409.8", "5. adjusted close": "409.8", "6. volume": "9911312", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-11": { "1. open": "401.6", "2. high": "404.3", "3. low": "398.7992", "4. close": "401.1", "5. adjusted close": "401.1", "6. volume": "7866815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-10": { "1. open": "404.5", "2. high": "404.7", "3. low": "400.0", "4. close": "401.1", "5. adjusted close": "401.1", "6. volume": "12490890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-09": { "1. open": "400.8", "2. high": "402.7", "3. low": "397.5", "4. close": "402.7", "5. adjusted close": "402.7", "6. volume": "12603470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-08": { "1. open": "402.3", "2. high": "403.9", "3. low": "398.152", "4. close": "400.1", "5. adjusted close": "400.1", "6. volume": "17543540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-07": { "1. open": "406.1", "2. high": "407.0", "3. low": "402.6", "4. close": "404.1", "5. adjusted close": "404.1", "6. volume": "9531406", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-04": { "1. open": "405.6", "2. high": "406.6", "3. low": "402.3", "4. close": "405.5", "5. adjusted close": "405.5", "6. volume": "15937170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-03": { "1. open": "396.9", "2. high": "405.4", "3. low": "396.606", "4. close": "405.0", "5. adjusted close": "405.0", "6. volume": "11326580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-02": { "1. open": "406.9", "2. high": "407.7", "3. low": "393.6", "4. close": "395.8", "5. adjusted close": "395.8", "6. volume": "26048110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-07-01": { "1. open": "402.0", "2. high": "408.0", "3. low": "401.4", "4. close": "406.0", "5. adjusted close": "406.0", "6. volume": "12020850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-30": { "1. open": "402.1", "2. high": "402.9", "3. low": "397.3", "4. close": "401.3", "5. adjusted close": "401.3", "6. volume": "20082330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-27": { "1. open": "402.3", "2. high": "407.9", "3. low": "400.8", "4. close": "400.9", "5. adjusted close": "400.9", "6. volume": "26732570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-26": { "1. open": "401.6", "2. high": "405.3", "3. low": "400.8", "4. close": "402.9", "5. adjusted close": "402.9", "6. volume": "12441390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-25": { "1. open": "402.4", "2. high": "405.8", "3. low": "402.0", "4. close": "402.1", "5. adjusted close": "402.1", "6. volume": "21654880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-24": { "1. open": "401.1", "2. high": "404.0", "3. low": "397.9", "4. close": "402.5", "5. adjusted close": "402.5", "6. volume": "21076590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-23": { "1. open": "401.5", "2. high": "404.2", "3. low": "400.5", "4. close": "401.1", "5. adjusted close": "401.1", "6. volume": "15979570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-20": { "1. open": "401.6", "2. high": "405.2", "3. low": "401.3", "4. close": "402.0", "5. adjusted close": "402.0", "6. volume": "33357440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-19": { "1. open": "402.0", "2. high": "404.7", "3. low": "400.7", "4. close": "402.2", "5. adjusted close": "402.2", "6. volume": "14534240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-18": { "1. open": "398.2", "2. high": "401.549", "3. low": "397.6", "4. close": "400.8", "5. adjusted close": "400.8", "6. volume": "18926270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-17": { "1. open": "393.6", "2. high": "396.2", "3. low": "392.352", "4. close": "396.2", "5. adjusted close": "396.2", "6. volume": "11570220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-16": { "1. open": "396.8", "2. high": "397.8", "3. low": "394.0", "4. close": "394.1", "5. adjusted close": "394.1", "6. volume": "23145430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-13": { "1. open": "387.6", "2. high": "399.3", "3. low": "386.8", "4. close": "398.2", "5. adjusted close": "398.2", "6. volume": "15913180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-12": { "1. open": "389.4", "2. high": "397.6", "3. low": "385.2", "4. close": "391.6", "5. adjusted close": "391.6", "6. volume": "23315790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-11": { "1. open": "384.3", "2. high": "386.8", "3. low": "382.42", "4. close": "385.3", "5. adjusted close": "385.3", "6. volume": "18777960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-10": { "1. open": "386.4", "2. high": "387.3", "3. low": "382.9", "4. close": "385.5", "5. adjusted close": "385.5", "6. volume": "12563980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-09": { "1. open": "391.9", "2. high": "392.1", "3. low": "383.25", "4. close": "384.6", "5. adjusted close": "384.6", "6. volume": "16308500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-06": { "1. open": "387.8", "2. high": "392.4", "3. low": "385.9", "4. close": "390.6", "5. adjusted close": "390.6", "6. volume": "12834650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-05": { "1. open": "388.5", "2. high": "389.7", "3. low": "385.0", "4. close": "387.3", "5. adjusted close": "387.3", "6. volume": "15886170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-04": { "1. open": "390.5", "2. high": "391.7", "3. low": "387.698", "4. close": "388.6", "5. adjusted close": "388.6", "6. volume": "14450670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-03": { "1. open": "397.9", "2. high": "398.3", "3. low": "390.0", "4. close": "390.0", "5. adjusted close": "390.0", "6. volume": "17578070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-06-02": { "1. open": "388.4", "2. high": "391.8", "3. low": "387.4", "4. close": "390.6", "5. adjusted close": "390.6", "6. volume": "26933200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-30": { "1. open": "384.7", "2. high": "391.2", "3. low": "383.7", "4. close": "388.0", "5. adjusted close": "388.0", "6. volume": "27554890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-29": { "1. open": "385.6", "2. high": "385.9", "3. low": "376.9", "4. close": "382.5", "5. adjusted close": "382.5", "6. volume": "15783560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-28": { "1. open": "388.0", "2. high": "389.7", "3. low": "385.4", "4. close": "385.4", "5. adjusted close": "385.4", "6. volume": "28804400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-27": { "1. open": "382.6", "2. high": "387.549", "3. low": "381.6", "4. close": "386.8", "5. adjusted close": "386.8", "6. volume": "23069080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-23": { "1. open": "381.1", "2. high": "384.8", "3. low": "379.9", "4. close": "381.7", "5. adjusted close": "381.7", "6. volume": "34675830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-22": { "1. open": "379.2", "2. high": "383.4", "3. low": "378.4", "4. close": "381.5", "5. adjusted close": "381.5", "6. volume": "23353150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-21": { "1. open": "377.2", "2. high": "380.6", "3. low": "376.0982", "4. close": "380.6", "5. adjusted close": "380.6", "6. volume": "17127630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-20": { "1. open": "372.5", "2. high": "378.8", "3. low": "370.1", "4. close": "377.9", "5. adjusted close": "377.9", "6. volume": "20048820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-19": { "1. open": "365.3", "2. high": "371.1", "3. low": "365.0978", "4. close": "371.1", "5. adjusted close": "371.1", "6. volume": "23277150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-16": { "1. open": "366.1", "2. high": "369.6", "3. low": "362.9", "4. close": "362.9", "5. adjusted close": "362.9", "6. volume": "42015550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-15": { "1. open": "360.0", "2. high": "364.6", "3. low": "357.56", "4. close": "363.7", "5. adjusted close": "363.7", "6. volume": "29879900", "7. dividend amount": "9.4500", "8. split coefficient": "1.0" }, "2025-05-14": { "1. open": "364.2", "2. high": "370.2", "3. low": "362.6", "4. close": "368.1", "5. adjusted close": "368.1", "6. volume": "17353390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-13": { "1. open": "367.3", "2. high": "370.9", "3. low": "365.7", "4. close": "366.5", "5. adjusted close": "366.5", "6. volume": "11558930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-12": { "1. open": "379.0", "2. high": "379.9", "3. low": "366.1", "4. close": "368.7", "5. adjusted close": "368.7", "6. volume": "19092550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-09": { "1. open": "379.1", "2. high": "380.1", "3. low": "375.298", "4. close": "377.7", "5. adjusted close": "377.7", "6. volume": "15241340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-08": { "1. open": "380.6", "2. high": "382.8", "3. low": "375.8", "4. close": "377.2", "5. adjusted close": "377.2", "6. volume": "16602640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-07": { "1. open": "377.5", "2. high": "379.2", "3. low": "374.6", "4. close": "379.2", "5. adjusted close": "379.2", "6. volume": "33015860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-06": { "1. open": "374.2", "2. high": "380.1", "3. low": "373.8", "4. close": "376.8", "5. adjusted close": "376.8", "6. volume": "12905030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-02": { "1. open": "372.8", "2. high": "377.5", "3. low": "371.0", "4. close": "371.0", "5. adjusted close": "371.0", "6. volume": "40736220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-05-01": { "1. open": "371.9", "2. high": "373.1", "3. low": "368.5", "4. close": "372.5", "5. adjusted close": "372.5", "6. volume": "12743230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-30": { "1. open": "366.1", "2. high": "371.6", "3. low": "365.5", "4. close": "370.7", "5. adjusted close": "370.7", "6. volume": "36491410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-29": { "1. open": "358.3", "2. high": "366.0", "3. low": "356.4", "4. close": "364.9", "5. adjusted close": "364.9", "6. volume": "16949810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-28": { "1. open": "359.5", "2. high": "360.6", "3. low": "355.7", "4. close": "357.3", "5. adjusted close": "357.3", "6. volume": "33908610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-25": { "1. open": "358.3", "2. high": "364.1", "3. low": "357.9", "4. close": "357.9", "5. adjusted close": "357.9", "6. volume": "34230890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-24": { "1. open": "360.9", "2. high": "363.5", "3. low": "358.4", "4. close": "360.3", "5. adjusted close": "360.3", "6. volume": "41237120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-23": { "1. open": "357.6", "2. high": "359.8", "3. low": "353.2", "4. close": "357.7", "5. adjusted close": "357.7", "6. volume": "22633120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-22": { "1. open": "356.6", "2. high": "365.0", "3. low": "356.5", "4. close": "359.9", "5. adjusted close": "359.9", "6. volume": "21298680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-17": { "1. open": "343.6", "2. high": "355.3", "3. low": "343.6", "4. close": "354.6", "5. adjusted close": "354.6", "6. volume": "21422610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-16": { "1. open": "346.0", "2. high": "350.05", "3. low": "344.9", "4. close": "345.6", "5. adjusted close": "345.6", "6. volume": "21873630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-15": { "1. open": "337.8", "2. high": "345.9", "3. low": "337.225", "4. close": "345.5", "5. adjusted close": "345.5", "6. volume": "36426510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-14": { "1. open": "332.0", "2. high": "337.7", "3. low": "330.0", "4. close": "336.4", "5. adjusted close": "336.4", "6. volume": "22515460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-11": { "1. open": "317.4", "2. high": "328.1", "3. low": "314.9", "4. close": "327.7", "5. adjusted close": "327.7", "6. volume": "31430090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-10": { "1. open": "320.0", "2. high": "326.504", "3. low": "310.3", "4. close": "314.6", "5. adjusted close": "314.6", "6. volume": "49332460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-09": { "1. open": "334.9", "2. high": "336.837", "3. low": "328.7", "4. close": "335.2", "5. adjusted close": "335.2", "6. volume": "22844140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-08": { "1. open": "328.0", "2. high": "338.4", "3. low": "323.8", "4. close": "337.4", "5. adjusted close": "337.4", "6. volume": "17610590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-07": { "1. open": "337.9", "2. high": "339.6", "3. low": "325.5", "4. close": "327.1", "5. adjusted close": "327.1", "6. volume": "24107830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-04": { "1. open": "346.3", "2. high": "350.1", "3. low": "340.0", "4. close": "340.0", "5. adjusted close": "340.0", "6. volume": "20674210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-03": { "1. open": "333.2", "2. high": "347.2", "3. low": "331.7863", "4. close": "345.6", "5. adjusted close": "345.6", "6. volume": "30187470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-02": { "1. open": "329.1", "2. high": "332.3", "3. low": "328.7", "4. close": "331.1", "5. adjusted close": "331.1", "6. volume": "12132090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-04-01": { "1. open": "332.9", "2. high": "334.7", "3. low": "321.5", "4. close": "330.0", "5. adjusted close": "330.0", "6. volume": "16470930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-31": { "1. open": "330.0", "2. high": "333.3", "3. low": "327.33", "4. close": "332.3", "5. adjusted close": "332.3", "6. volume": "16215490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-28": { "1. open": "329.1", "2. high": "335.4", "3. low": "328.7", "4. close": "332.3", "5. adjusted close": "332.3", "6. volume": "26757570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-27": { "1. open": "333.1", "2. high": "336.0", "3. low": "327.1", "4. close": "329.3", "5. adjusted close": "329.3", "6. volume": "13235090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-26": { "1. open": "330.6", "2. high": "334.1", "3. low": "329.9", "4. close": "332.7", "5. adjusted close": "332.7", "6. volume": "41366790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-25": { "1. open": "327.6", "2. high": "330.2", "3. low": "326.2", "4. close": "329.8", "5. adjusted close": "329.8", "6. volume": "45545100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-24": { "1. open": "324.8", "2. high": "326.5", "3. low": "322.0", "4. close": "325.8", "5. adjusted close": "325.8", "6. volume": "14487390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-21": { "1. open": "324.7", "2. high": "326.2", "3. low": "320.6", "4. close": "325.6", "5. adjusted close": "325.6", "6. volume": "44763360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-20": { "1. open": "321.0", "2. high": "324.6", "3. low": "319.5", "4. close": "324.0", "5. adjusted close": "324.0", "6. volume": "29155650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-19": { "1. open": "325.3", "2. high": "326.2", "3. low": "318.9", "4. close": "321.3", "5. adjusted close": "321.3", "6. volume": "21992830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-18": { "1. open": "326.6", "2. high": "329.2", "3. low": "321.8", "4. close": "326.1", "5. adjusted close": "326.1", "6. volume": "20839890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-17": { "1. open": "338.3", "2. high": "339.055", "3. low": "321.8", "4. close": "324.2", "5. adjusted close": "324.2", "6. volume": "44177930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-14": { "1. open": "371.7", "2. high": "371.7", "3. low": "337.87", "4. close": "339.2", "5. adjusted close": "339.2", "6. volume": "36864630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-13": { "1. open": "372.9", "2. high": "376.2", "3. low": "369.4", "4. close": "371.5", "5. adjusted close": "371.5", "6. volume": "11345770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-12": { "1. open": "371.9", "2. high": "375.0", "3. low": "369.3", "4. close": "375.0", "5. adjusted close": "375.0", "6. volume": "9988516", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-11": { "1. open": "377.0", "2. high": "378.3", "3. low": "368.6", "4. close": "370.0", "5. adjusted close": "370.0", "6. volume": "24816680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-10": { "1. open": "380.8", "2. high": "382.2", "3. low": "377.5", "4. close": "378.1", "5. adjusted close": "378.1", "6. volume": "36151870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-07": { "1. open": "376.2", "2. high": "380.1", "3. low": "372.4", "4. close": "380.1", "5. adjusted close": "380.1", "6. volume": "9108571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-06": { "1. open": "381.4", "2. high": "381.4", "3. low": "371.6", "4. close": "375.9", "5. adjusted close": "375.9", "6. volume": "24988850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-05": { "1. open": "386.2", "2. high": "387.8", "3. low": "379.0", "4. close": "379.0", "5. adjusted close": "379.0", "6. volume": "51508860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-04": { "1. open": "377.2", "2. high": "389.3335", "3. low": "376.7", "4. close": "388.7", "5. adjusted close": "388.7", "6. volume": "26635200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-03-03": { "1. open": "380.0", "2. high": "380.6", "3. low": "375.2", "4. close": "378.0", "5. adjusted close": "378.0", "6. volume": "18746280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-28": { "1. open": "378.3", "2. high": "382.1", "3. low": "377.439", "4. close": "380.2", "5. adjusted close": "380.2", "6. volume": "19236080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-27": { "1. open": "375.8", "2. high": "381.3", "3. low": "374.896", "4. close": "379.4", "5. adjusted close": "379.4", "6. volume": "9043657", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-26": { "1. open": "376.6", "2. high": "379.1", "3. low": "376.1", "4. close": "378.1", "5. adjusted close": "378.1", "6. volume": "10126300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-25": { "1. open": "375.5", "2. high": "377.4", "3. low": "373.62", "4. close": "375.5", "5. adjusted close": "375.5", "6. volume": "20791280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-24": { "1. open": "375.9", "2. high": "376.4", "3. low": "372.0", "4. close": "376.1", "5. adjusted close": "376.1", "6. volume": "29891120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-21": { "1. open": "375.4", "2. high": "377.8", "3. low": "372.9", "4. close": "374.1", "5. adjusted close": "374.1", "6. volume": "21949500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-20": { "1. open": "381.7", "2. high": "382.6", "3. low": "374.0", "4. close": "374.8", "5. adjusted close": "374.8", "6. volume": "28276910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-19": { "1. open": "382.2", "2. high": "385.1", "3. low": "379.8", "4. close": "380.9", "5. adjusted close": "380.9", "6. volume": "14086530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-18": { "1. open": "393.3", "2. high": "394.2", "3. low": "382.3", "4. close": "382.3", "5. adjusted close": "382.3", "6. volume": "23268120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-17": { "1. open": "396.4", "2. high": "397.1", "3. low": "394.1", "4. close": "397.0", "5. adjusted close": "397.0", "6. volume": "6494760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-14": { "1. open": "395.9", "2. high": "397.0", "3. low": "393.1", "4. close": "396.6", "5. adjusted close": "396.6", "6. volume": "22063870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-13": { "1. open": "396.2", "2. high": "397.6", "3. low": "393.0", "4. close": "395.4", "5. adjusted close": "395.4", "6. volume": "7892846", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-12": { "1. open": "393.2", "2. high": "395.3", "3. low": "389.6", "4. close": "392.9", "5. adjusted close": "392.9", "6. volume": "8330221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-11": { "1. open": "391.0", "2. high": "398.1", "3. low": "390.2", "4. close": "394.5", "5. adjusted close": "394.5", "6. volume": "21900010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-10": { "1. open": "387.0", "2. high": "391.0", "3. low": "387.0", "4. close": "389.8", "5. adjusted close": "389.8", "6. volume": "11537070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-07": { "1. open": "386.0", "2. high": "389.5", "3. low": "386.0", "4. close": "387.3", "5. adjusted close": "387.3", "6. volume": "8884498", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-06": { "1. open": "389.3", "2. high": "391.8", "3. low": "387.0", "4. close": "387.0", "5. adjusted close": "387.0", "6. volume": "11638850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-05": { "1. open": "376.1", "2. high": "387.8", "3. low": "375.6", "4. close": "387.6", "5. adjusted close": "387.6", "6. volume": "25475780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-04": { "1. open": "372.1", "2. high": "377.6", "3. low": "370.9", "4. close": "377.4", "5. adjusted close": "377.4", "6. volume": "11475890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-02-03": { "1. open": "369.1", "2. high": "372.8", "3. low": "369.1", "4. close": "372.4", "5. adjusted close": "372.4", "6. volume": "10232010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-31": { "1. open": "373.3", "2. high": "375.1", "3. low": "371.4", "4. close": "372.2", "5. adjusted close": "372.2", "6. volume": "15480340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-30": { "1. open": "369.0", "2. high": "374.5", "3. low": "369.0", "4. close": "373.7", "5. adjusted close": "373.7", "6. volume": "10603500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-29": { "1. open": "370.4", "2. high": "372.2", "3. low": "368.6", "4. close": "368.8", "5. adjusted close": "368.8", "6. volume": "14401810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-28": { "1. open": "365.1", "2. high": "371.7", "3. low": "364.5", "4. close": "370.6", "5. adjusted close": "370.6", "6. volume": "7488482", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-27": { "1. open": "359.9", "2. high": "366.5", "3. low": "359.6", "4. close": "363.7", "5. adjusted close": "363.7", "6. volume": "18743810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-24": { "1. open": "366.2", "2. high": "367.5", "3. low": "358.8", "4. close": "360.0", "5. adjusted close": "360.0", "6. volume": "19544370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-23": { "1. open": "370.2", "2. high": "372.056", "3. low": "365.1", "4. close": "366.6", "5. adjusted close": "366.6", "6. volume": "49622930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-22": { "1. open": "367.6", "2. high": "371.3", "3. low": "365.6", "4. close": "370.2", "5. adjusted close": "370.2", "6. volume": "18550400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-21": { "1. open": "366.1", "2. high": "368.3", "3. low": "365.2", "4. close": "367.5", "5. adjusted close": "367.5", "6. volume": "9429421", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-20": { "1. open": "364.0", "2. high": "366.7", "3. low": "363.033", "4. close": "366.7", "5. adjusted close": "366.7", "6. volume": "16618410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-17": { "1. open": "363.0", "2. high": "367.0", "3. low": "361.8", "4. close": "364.6", "5. adjusted close": "364.6", "6. volume": "19188940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-16": { "1. open": "361.0", "2. high": "361.9", "3. low": "357.5", "4. close": "361.0", "5. adjusted close": "361.0", "6. volume": "26333900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-15": { "1. open": "356.8", "2. high": "361.0", "3. low": "355.9", "4. close": "360.6", "5. adjusted close": "360.6", "6. volume": "16576020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-14": { "1. open": "360.2", "2. high": "360.8", "3. low": "353.7", "4. close": "356.6", "5. adjusted close": "356.6", "6. volume": "16460080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-13": { "1. open": "359.4", "2. high": "362.2", "3. low": "358.2", "4. close": "360.2", "5. adjusted close": "360.2", "6. volume": "16110200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-10": { "1. open": "368.9", "2. high": "369.3", "3. low": "358.4", "4. close": "359.7", "5. adjusted close": "359.7", "6. volume": "14778240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-09": { "1. open": "362.0", "2. high": "368.9", "3. low": "354.5", "4. close": "368.0", "5. adjusted close": "368.0", "6. volume": "22838800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-08": { "1. open": "371.5", "2. high": "375.1", "3. low": "366.588", "4. close": "370.0", "5. adjusted close": "370.0", "6. volume": "12120400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-07": { "1. open": "370.6", "2. high": "372.3", "3. low": "365.1", "4. close": "370.6", "5. adjusted close": "370.6", "6. volume": "15707630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-06": { "1. open": "372.8", "2. high": "373.9", "3. low": "368.6", "4. close": "373.0", "5. adjusted close": "373.0", "6. volume": "15179100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-03": { "1. open": "372.2", "2. high": "374.9", "3. low": "371.6", "4. close": "372.3", "5. adjusted close": "372.3", "6. volume": "9184231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2025-01-02": { "1. open": "369.3", "2. high": "373.3", "3. low": "367.8", "4. close": "372.7", "5. adjusted close": "372.7", "6. volume": "6901396", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-31": { "1. open": "365.4", "2. high": "369.3", "3. low": "364.6", "4. close": "368.3", "5. adjusted close": "368.3", "6. volume": "4497597", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-30": { "1. open": "366.4", "2. high": "367.9", "3. low": "364.8", "4. close": "365.6", "5. adjusted close": "365.6", "6. volume": "12322420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-27": { "1. open": "368.5", "2. high": "369.0", "3. low": "366.0", "4. close": "366.9", "5. adjusted close": "366.9", "6. volume": "5777308", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-24": { "1. open": "366.9", "2. high": "369.3", "3. low": "365.8", "4. close": "368.5", "5. adjusted close": "368.5", "6. volume": "3125760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-23": { "1. open": "364.8", "2. high": "367.8", "3. low": "362.4", "4. close": "366.0", "5. adjusted close": "366.0", "6. volume": "6240708", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-20": { "1. open": "367.8", "2. high": "368.9", "3. low": "364.6", "4. close": "366.4", "5. adjusted close": "366.4", "6. volume": "40046430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-19": { "1. open": "371.2", "2. high": "372.088", "3. low": "368.2", "4. close": "368.5", "5. adjusted close": "368.5", "6. volume": "22673910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-18": { "1. open": "373.3", "2. high": "375.7", "3. low": "371.0", "4. close": "372.9", "5. adjusted close": "372.9", "6. volume": "22537120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-17": { "1. open": "371.0", "2. high": "375.4", "3. low": "370.5", "4. close": "374.0", "5. adjusted close": "374.0", "6. volume": "11827790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-16": { "1. open": "371.7", "2. high": "375.2", "3. low": "371.1", "4. close": "373.1", "5. adjusted close": "373.1", "6. volume": "31124110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-13": { "1. open": "370.5", "2. high": "372.0", "3. low": "369.7", "4. close": "372.0", "5. adjusted close": "372.0", "6. volume": "8880496", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-12": { "1. open": "369.7", "2. high": "371.8", "3. low": "366.8", "4. close": "370.6", "5. adjusted close": "370.6", "6. volume": "9255863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-11": { "1. open": "366.9", "2. high": "371.8", "3. low": "366.8", "4. close": "370.2", "5. adjusted close": "370.2", "6. volume": "31375390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-10": { "1. open": "365.6", "2. high": "370.3", "3. low": "365.4", "4. close": "368.6", "5. adjusted close": "368.6", "6. volume": "25395230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-09": { "1. open": "367.2", "2. high": "368.4", "3. low": "363.9", "4. close": "364.8", "5. adjusted close": "364.8", "6. volume": "7971825", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-06": { "1. open": "374.2", "2. high": "374.7", "3. low": "366.9", "4. close": "366.9", "5. adjusted close": "366.9", "6. volume": "37731390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-05": { "1. open": "375.3", "2. high": "375.3", "3. low": "371.6", "4. close": "374.5", "5. adjusted close": "374.5", "6. volume": "21116190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-04": { "1. open": "371.6", "2. high": "374.9", "3. low": "371.6", "4. close": "373.0", "5. adjusted close": "373.0", "6. volume": "33294130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-03": { "1. open": "366.7", "2. high": "371.8", "3. low": "366.7", "4. close": "371.1", "5. adjusted close": "371.1", "6. volume": "9721258", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-12-02": { "1. open": "367.1", "2. high": "369.2", "3. low": "364.5", "4. close": "366.7", "5. adjusted close": "366.7", "6. volume": "10480180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-29": { "1. open": "365.0", "2. high": "367.3", "3. low": "363.2", "4. close": "366.4", "5. adjusted close": "366.4", "6. volume": "14636670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-28": { "1. open": "364.2", "2. high": "367.7", "3. low": "361.4", "4. close": "366.2", "5. adjusted close": "366.2", "6. volume": "13745070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-27": { "1. open": "351.1", "2. high": "358.5", "3. low": "351.0", "4. close": "357.9", "5. adjusted close": "357.9", "6. volume": "32233840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-26": { "1. open": "351.6", "2. high": "354.6", "3. low": "350.4", "4. close": "350.4", "5. adjusted close": "350.4", "6. volume": "19234930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-25": { "1. open": "353.6", "2. high": "354.1", "3. low": "348.1", "4. close": "352.2", "5. adjusted close": "352.2", "6. volume": "52707480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-22": { "1. open": "353.6", "2. high": "355.7", "3. low": "351.9", "4. close": "353.4", "5. adjusted close": "353.4", "6. volume": "17830130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-21": { "1. open": "349.0", "2. high": "351.2", "3. low": "347.6", "4. close": "350.9", "5. adjusted close": "350.9", "6. volume": "45144700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-20": { "1. open": "347.6", "2. high": "350.733", "3. low": "346.2", "4. close": "348.6", "5. adjusted close": "348.6", "6. volume": "29447330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-19": { "1. open": "348.4", "2. high": "348.6", "3. low": "345.1", "4. close": "347.9", "5. adjusted close": "347.9", "6. volume": "11690600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-18": { "1. open": "345.5", "2. high": "347.9", "3. low": "343.2", "4. close": "347.9", "5. adjusted close": "347.9", "6. volume": "37056370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-15": { "1. open": "341.0", "2. high": "346.2", "3. low": "340.4", "4. close": "345.7", "5. adjusted close": "345.7", "6. volume": "16146060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-14": { "1. open": "342.0", "2. high": "344.4", "3. low": "340.8", "4. close": "341.9", "5. adjusted close": "341.9", "6. volume": "21563490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-13": { "1. open": "341.5", "2. high": "342.5", "3. low": "338.2", "4. close": "340.2", "5. adjusted close": "340.2", "6. volume": "23249510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-12": { "1. open": "341.4", "2. high": "342.1", "3. low": "339.9", "4. close": "341.8", "5. adjusted close": "341.8", "6. volume": "24920330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-11": { "1. open": "345.6", "2. high": "347.3", "3. low": "342.8", "4. close": "343.9", "5. adjusted close": "343.9", "6. volume": "17436920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-08": { "1. open": "347.6", "2. high": "348.6", "3. low": "337.9", "4. close": "345.2", "5. adjusted close": "345.2", "6. volume": "28039240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-07": { "1. open": "357.2", "2. high": "358.5", "3. low": "348.5", "4. close": "348.5", "5. adjusted close": "348.5", "6. volume": "19339900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-06": { "1. open": "357.6", "2. high": "361.3", "3. low": "355.2", "4. close": "357.3", "5. adjusted close": "357.3", "6. volume": "49713280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-05": { "1. open": "350.9", "2. high": "353.9", "3. low": "350.336", "4. close": "353.9", "5. adjusted close": "353.9", "6. volume": "18007990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-04": { "1. open": "347.6", "2. high": "353.9", "3. low": "347.4", "4. close": "351.8", "5. adjusted close": "351.8", "6. volume": "52229370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-11-01": { "1. open": "343.4", "2. high": "349.5", "3. low": "343.0", "4. close": "348.0", "5. adjusted close": "348.0", "6. volume": "25485370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-31": { "1. open": "345.3", "2. high": "346.2", "3. low": "337.7", "4. close": "342.2", "5. adjusted close": "342.2", "6. volume": "39121060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-30": { "1. open": "345.8", "2. high": "352.5", "3. low": "345.6", "4. close": "347.4", "5. adjusted close": "347.4", "6. volume": "18927790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-29": { "1. open": "355.5", "2. high": "356.4", "3. low": "345.9", "4. close": "348.2", "5. adjusted close": "348.2", "6. volume": "21246580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-28": { "1. open": "353.7", "2. high": "356.1", "3. low": "351.712", "4. close": "353.6", "5. adjusted close": "353.6", "6. volume": "16059050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-25": { "1. open": "356.1", "2. high": "357.4", "3. low": "351.872", "4. close": "352.8", "5. adjusted close": "352.8", "6. volume": "14308960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-24": { "1. open": "354.9", "2. high": "357.1", "3. low": "353.4", "4. close": "356.6", "5. adjusted close": "356.6", "6. volume": "12213550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-23": { "1. open": "356.1", "2. high": "359.5", "3. low": "353.3", "4. close": "353.6", "5. adjusted close": "353.6", "6. volume": "61376030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-22": { "1. open": "356.1", "2. high": "356.7", "3. low": "352.5", "4. close": "356.1", "5. adjusted close": "356.1", "6. volume": "15686160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-21": { "1. open": "360.8", "2. high": "361.8", "3. low": "357.2", "4. close": "357.2", "5. adjusted close": "357.2", "6. volume": "12405940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-18": { "1. open": "360.3", "2. high": "361.8", "3. low": "357.3478", "4. close": "361.8", "5. adjusted close": "361.8", "6. volume": "56589310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-17": { "1. open": "355.1", "2. high": "363.3", "3. low": "354.7", "4. close": "362.1", "5. adjusted close": "362.1", "6. volume": "20336250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-16": { "1. open": "358.1", "2. high": "359.1", "3. low": "353.9", "4. close": "355.1", "5. adjusted close": "355.1", "6. volume": "18295240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-15": { "1. open": "357.6", "2. high": "358.7", "3. low": "353.7", "4. close": "356.6", "5. adjusted close": "356.6", "6. volume": "23149690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-14": { "1. open": "356.5", "2. high": "357.7", "3. low": "354.524", "4. close": "356.5", "5. adjusted close": "356.5", "6. volume": "14242810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-11": { "1. open": "359.0", "2. high": "359.5", "3. low": "353.1", "4. close": "357.2", "5. adjusted close": "357.2", "6. volume": "10673790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-10": { "1. open": "359.4", "2. high": "361.9", "3. low": "357.464", "4. close": "359.4", "5. adjusted close": "359.4", "6. volume": "10334440", "7. dividend amount": "4.2500", "8. split coefficient": "1.0" }, "2024-10-09": { "1. open": "360.6", "2. high": "364.9", "3. low": "359.9", "4. close": "364.3", "5. adjusted close": "364.3", "6. volume": "10353190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-08": { "1. open": "360.8", "2. high": "363.064", "3. low": "360.0", "4. close": "360.4", "5. adjusted close": "360.4", "6. volume": "8353685", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-07": { "1. open": "363.9", "2. high": "364.1", "3. low": "356.7", "4. close": "359.8", "5. adjusted close": "359.8", "6. volume": "12687750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-04": { "1. open": "365.7", "2. high": "367.2", "3. low": "359.0", "4. close": "362.2", "5. adjusted close": "362.2", "6. volume": "13984090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-03": { "1. open": "358.0", "2. high": "368.4", "3. low": "352.8", "4. close": "364.0", "5. adjusted close": "364.0", "6. volume": "31548160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-02": { "1. open": "358.4", "2. high": "359.3191", "3. low": "354.3", "4. close": "354.9", "5. adjusted close": "354.9", "6. volume": "20892850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-10-01": { "1. open": "358.6", "2. high": "362.6", "3. low": "357.4", "4. close": "359.5", "5. adjusted close": "359.5", "6. volume": "40344180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-30": { "1. open": "359.6", "2. high": "361.7", "3. low": "358.3", "4. close": "358.7", "5. adjusted close": "358.7", "6. volume": "22084270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-27": { "1. open": "357.0", "2. high": "362.7", "3. low": "357.0", "4. close": "360.7", "5. adjusted close": "360.7", "6. volume": "14541240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-26": { "1. open": "367.0", "2. high": "367.2", "3. low": "357.464", "4. close": "358.5", "5. adjusted close": "358.5", "6. volume": "14945980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-25": { "1. open": "363.6", "2. high": "366.3", "3. low": "363.1", "4. close": "365.9", "5. adjusted close": "365.9", "6. volume": "14533380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-24": { "1. open": "363.9", "2. high": "366.199", "3. low": "362.1", "4. close": "364.3", "5. adjusted close": "364.3", "6. volume": "15278220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-23": { "1. open": "364.5", "2. high": "366.5", "3. low": "362.9", "4. close": "365.9", "5. adjusted close": "365.9", "6. volume": "14303230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-20": { "1. open": "364.2", "2. high": "367.7", "3. low": "362.6", "4. close": "363.4", "5. adjusted close": "363.4", "6. volume": "38186910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-19": { "1. open": "371.3", "2. high": "372.037", "3. low": "363.4", "4. close": "365.5", "5. adjusted close": "365.5", "6. volume": "15530560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-18": { "1. open": "369.8", "2. high": "370.7", "3. low": "367.2", "4. close": "368.4", "5. adjusted close": "368.4", "6. volume": "20371240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-17": { "1. open": "372.2", "2. high": "373.9", "3. low": "369.2", "4. close": "369.2", "5. adjusted close": "369.2", "6. volume": "16521360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-16": { "1. open": "365.0", "2. high": "370.949", "3. low": "364.2", "4. close": "370.6", "5. adjusted close": "370.6", "6. volume": "8483251", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-13": { "1. open": "369.0", "2. high": "369.0", "3. low": "362.3", "4. close": "364.5", "5. adjusted close": "364.5", "6. volume": "16507110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-12": { "1. open": "368.9", "2. high": "370.1", "3. low": "367.0", "4. close": "369.0", "5. adjusted close": "369.0", "6. volume": "11139060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-11": { "1. open": "367.4", "2. high": "368.1", "3. low": "365.4", "4. close": "366.7", "5. adjusted close": "366.7", "6. volume": "10905220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-10": { "1. open": "369.0", "2. high": "369.5", "3. low": "364.9", "4. close": "367.6", "5. adjusted close": "367.6", "6. volume": "18710860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-09": { "1. open": "368.5", "2. high": "369.7", "3. low": "364.2", "4. close": "368.7", "5. adjusted close": "368.7", "6. volume": "14930990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-06": { "1. open": "365.0", "2. high": "368.1", "3. low": "364.7", "4. close": "366.6", "5. adjusted close": "366.6", "6. volume": "20813230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-05": { "1. open": "360.4", "2. high": "368.0", "3. low": "360.4", "4. close": "366.2", "5. adjusted close": "366.2", "6. volume": "15396640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-04": { "1. open": "359.2", "2. high": "364.3", "3. low": "359.2", "4. close": "362.9", "5. adjusted close": "362.9", "6. volume": "24144790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-03": { "1. open": "358.3", "2. high": "363.2", "3. low": "356.8", "4. close": "361.7", "5. adjusted close": "361.7", "6. volume": "12325880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-09-02": { "1. open": "354.7", "2. high": "356.9", "3. low": "353.1934", "4. close": "356.1", "5. adjusted close": "356.1", "6. volume": "15097140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-30": { "1. open": "353.4", "2. high": "354.6", "3. low": "351.4", "4. close": "353.7", "5. adjusted close": "353.7", "6. volume": "21920380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-29": { "1. open": "350.4", "2. high": "353.2", "3. low": "348.9", "4. close": "352.5", "5. adjusted close": "352.5", "6. volume": "11382530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-28": { "1. open": "348.0", "2. high": "350.7", "3. low": "345.1", "4. close": "348.3", "5. adjusted close": "348.3", "6. volume": "20739450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-27": { "1. open": "348.8", "2. high": "351.9", "3. low": "348.264", "4. close": "351.7", "5. adjusted close": "351.7", "6. volume": "10058000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-23": { "1. open": "347.4", "2. high": "349.9", "3. low": "345.9", "4. close": "349.1", "5. adjusted close": "349.1", "6. volume": "16604720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-22": { "1. open": "341.2", "2. high": "347.4", "3. low": "340.5", "4. close": "346.6", "5. adjusted close": "346.6", "6. volume": "19689180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-21": { "1. open": "339.0", "2. high": "340.8", "3. low": "337.7", "4. close": "339.8", "5. adjusted close": "339.8", "6. volume": "21745160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-20": { "1. open": "340.5", "2. high": "341.6", "3. low": "337.9", "4. close": "338.8", "5. adjusted close": "338.8", "6. volume": "10354150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-19": { "1. open": "341.4", "2. high": "343.4509", "3. low": "339.988", "4. close": "341.4", "5. adjusted close": "341.4", "6. volume": "6456401", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-16": { "1. open": "341.5", "2. high": "342.3", "3. low": "339.7", "4. close": "341.2", "5. adjusted close": "341.2", "6. volume": "10492140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-15": { "1. open": "341.5", "2. high": "342.0", "3. low": "338.596", "4. close": "341.2", "5. adjusted close": "341.2", "6. volume": "19894090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-14": { "1. open": "336.5", "2. high": "340.6", "3. low": "336.4", "4. close": "340.6", "5. adjusted close": "340.6", "6. volume": "20408860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-13": { "1. open": "333.8", "2. high": "338.0", "3. low": "333.4", "4. close": "335.0", "5. adjusted close": "335.0", "6. volume": "17358640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-12": { "1. open": "331.7", "2. high": "333.9", "3. low": "330.88", "4. close": "333.5", "5. adjusted close": "333.5", "6. volume": "13428750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-09": { "1. open": "328.5", "2. high": "331.1", "3. low": "326.2", "4. close": "330.5", "5. adjusted close": "330.5", "6. volume": "16180740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-08": { "1. open": "328.6", "2. high": "329.3", "3. low": "325.4", "4. close": "329.0", "5. adjusted close": "329.0", "6. volume": "27818230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-07": { "1. open": "321.6", "2. high": "329.3", "3. low": "321.6", "4. close": "329.3", "5. adjusted close": "329.3", "6. volume": "21229320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-06": { "1. open": "322.2", "2. high": "322.6", "3. low": "316.7", "4. close": "320.2", "5. adjusted close": "320.2", "6. volume": "35115480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-05": { "1. open": "321.2", "2. high": "324.8", "3. low": "318.8", "4. close": "321.1", "5. adjusted close": "321.1", "6. volume": "19328650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-02": { "1. open": "327.4", "2. high": "328.9", "3. low": "322.8", "4. close": "326.7", "5. adjusted close": "326.7", "6. volume": "16887950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-08-01": { "1. open": "331.2", "2. high": "335.2", "3. low": "330.0", "4. close": "330.1", "5. adjusted close": "330.1", "6. volume": "16552510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-31": { "1. open": "331.9", "2. high": "334.2996", "3. low": "330.5", "4. close": "331.6", "5. adjusted close": "331.6", "6. volume": "16269200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-30": { "1. open": "330.0", "2. high": "332.8", "3. low": "328.4", "4. close": "331.7", "5. adjusted close": "331.7", "6. volume": "19476090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-29": { "1. open": "330.0", "2. high": "333.7", "3. low": "328.163", "4. close": "330.9", "5. adjusted close": "330.9", "6. volume": "10442500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-26": { "1. open": "325.1", "2. high": "328.6", "3. low": "323.349", "4. close": "327.1", "5. adjusted close": "327.1", "6. volume": "15946790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-25": { "1. open": "325.6", "2. high": "327.1", "3. low": "323.4", "4. close": "325.6", "5. adjusted close": "325.6", "6. volume": "8202403", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-24": { "1. open": "322.9", "2. high": "327.3", "3. low": "321.8", "4. close": "327.2", "5. adjusted close": "327.2", "6. volume": "12812040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-23": { "1. open": "326.5", "2. high": "327.0", "3. low": "324.6822", "4. close": "325.9", "5. adjusted close": "325.9", "6. volume": "24617220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-22": { "1. open": "326.8", "2. high": "327.8", "3. low": "325.0", "4. close": "326.2", "5. adjusted close": "326.2", "6. volume": "7915016", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-19": { "1. open": "324.1", "2. high": "326.0", "3. low": "319.6", "4. close": "326.0", "5. adjusted close": "326.0", "6. volume": "10216170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-18": { "1. open": "323.5", "2. high": "324.9", "3. low": "319.6", "4. close": "324.9", "5. adjusted close": "324.9", "6. volume": "19339840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-17": { "1. open": "318.4", "2. high": "321.6", "3. low": "316.3", "4. close": "321.6", "5. adjusted close": "321.6", "6. volume": "31080090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-16": { "1. open": "314.7", "2. high": "319.8", "3. low": "312.8", "4. close": "318.9", "5. adjusted close": "318.9", "6. volume": "13011920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-15": { "1. open": "317.5", "2. high": "320.3", "3. low": "314.6", "4. close": "315.7", "5. adjusted close": "315.7", "6. volume": "11506730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-12": { "1. open": "315.9", "2. high": "318.3", "3. low": "312.1", "4. close": "318.3", "5. adjusted close": "318.3", "6. volume": "14951070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-11": { "1. open": "311.7", "2. high": "314.0", "3. low": "308.7", "4. close": "314.0", "5. adjusted close": "314.0", "6. volume": "10219250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-10": { "1. open": "309.6", "2. high": "311.3", "3. low": "306.5", "4. close": "310.6", "5. adjusted close": "310.6", "6. volume": "8074593", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-09": { "1. open": "309.6", "2. high": "312.9", "3. low": "307.3", "4. close": "308.4", "5. adjusted close": "308.4", "6. volume": "10167940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-08": { "1. open": "311.3", "2. high": "312.9", "3. low": "305.8", "4. close": "309.4", "5. adjusted close": "309.4", "6. volume": "9898276", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-05": { "1. open": "307.9", "2. high": "311.3", "3. low": "305.8", "4. close": "311.0", "5. adjusted close": "311.0", "6. volume": "17150890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-04": { "1. open": "304.4", "2. high": "308.9", "3. low": "302.3", "4. close": "307.7", "5. adjusted close": "307.7", "6. volume": "9301296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-03": { "1. open": "305.7", "2. high": "308.2", "3. low": "302.9", "4. close": "304.2", "5. adjusted close": "304.2", "6. volume": "12350120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-02": { "1. open": "306.8", "2. high": "309.2", "3. low": "302.9", "4. close": "304.4", "5. adjusted close": "304.4", "6. volume": "18293340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-07-01": { "1. open": "308.2", "2. high": "310.5", "3. low": "306.4", "4. close": "307.3", "5. adjusted close": "307.3", "6. volume": "12179290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-28": { "1. open": "308.0", "2. high": "310.6", "3. low": "305.5", "4. close": "306.0", "5. adjusted close": "306.0", "6. volume": "48008320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-27": { "1. open": "307.7", "2. high": "309.6", "3. low": "305.7", "4. close": "306.5", "5. adjusted close": "306.5", "6. volume": "29394720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-26": { "1. open": "307.9", "2. high": "311.1", "3. low": "307.2", "4. close": "307.6", "5. adjusted close": "307.6", "6. volume": "30527910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-25": { "1. open": "308.0", "2. high": "310.4", "3. low": "305.9", "4. close": "307.6", "5. adjusted close": "307.6", "6. volume": "22866490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-24": { "1. open": "308.2", "2. high": "311.4", "3. low": "307.9", "4. close": "308.4", "5. adjusted close": "308.4", "6. volume": "20584060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-21": { "1. open": "307.7", "2. high": "310.8", "3. low": "305.3", "4. close": "308.6", "5. adjusted close": "308.6", "6. volume": "37516690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-20": { "1. open": "309.2", "2. high": "310.8", "3. low": "305.9", "4. close": "308.9", "5. adjusted close": "308.9", "6. volume": "12831050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-19": { "1. open": "309.4", "2. high": "310.4", "3. low": "307.7", "4. close": "308.9", "5. adjusted close": "308.9", "6. volume": "7626231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-18": { "1. open": "308.7", "2. high": "312.3", "3. low": "307.426", "4. close": "309.3", "5. adjusted close": "309.3", "6. volume": "18125670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-17": { "1. open": "313.1", "2. high": "313.9", "3. low": "305.0", "4. close": "307.0", "5. adjusted close": "307.0", "6. volume": "26880350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-14": { "1. open": "303.0", "2. high": "311.7", "3. low": "301.459", "4. close": "310.2", "5. adjusted close": "310.2", "6. volume": "27354670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-13": { "1. open": "302.4", "2. high": "304.2", "3. low": "300.7549", "4. close": "302.5", "5. adjusted close": "302.5", "6. volume": "12990470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-12": { "1. open": "303.9", "2. high": "305.5", "3. low": "300.4", "4. close": "302.1", "5. adjusted close": "302.1", "6. volume": "26601310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-11": { "1. open": "306.9", "2. high": "309.3", "3. low": "300.9", "4. close": "302.3", "5. adjusted close": "302.3", "6. volume": "50239540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-10": { "1. open": "305.8", "2. high": "309.5", "3. low": "304.0", "4. close": "305.8", "5. adjusted close": "305.8", "6. volume": "16720600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-07": { "1. open": "309.9", "2. high": "312.0", "3. low": "306.7", "4. close": "307.6", "5. adjusted close": "307.6", "6. volume": "45977010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-06": { "1. open": "309.4", "2. high": "311.9", "3. low": "303.6", "4. close": "309.6", "5. adjusted close": "309.6", "6. volume": "27497440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-05": { "1. open": "313.9", "2. high": "315.5", "3. low": "309.8", "4. close": "310.0", "5. adjusted close": "310.0", "6. volume": "18343430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-04": { "1. open": "312.0", "2. high": "314.2", "3. low": "310.5", "4. close": "312.0", "5. adjusted close": "312.0", "6. volume": "18812050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-06-03": { "1. open": "314.3", "2. high": "315.9", "3. low": "310.3", "4. close": "312.1", "5. adjusted close": "312.1", "6. volume": "17352590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-31": { "1. open": "311.8", "2. high": "313.4", "3. low": "309.3", "4. close": "311.0", "5. adjusted close": "311.0", "6. volume": "39358570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-30": { "1. open": "307.8", "2. high": "312.7", "3. low": "305.9", "4. close": "311.5", "5. adjusted close": "311.5", "6. volume": "19908640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-29": { "1. open": "311.5", "2. high": "313.5", "3. low": "308.9", "4. close": "309.1", "5. adjusted close": "309.1", "6. volume": "15463420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-28": { "1. open": "315.0", "2. high": "316.0", "3. low": "310.3", "4. close": "311.1", "5. adjusted close": "311.1", "6. volume": "19263400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-24": { "1. open": "310.1", "2. high": "316.1", "3. low": "308.0", "4. close": "315.0", "5. adjusted close": "315.0", "6. volume": "34574470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-23": { "1. open": "312.1", "2. high": "314.0", "3. low": "309.8", "4. close": "312.3", "5. adjusted close": "312.3", "6. volume": "33723970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-22": { "1. open": "311.6", "2. high": "315.1992", "3. low": "309.9", "4. close": "312.0", "5. adjusted close": "312.0", "6. volume": "43157820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-21": { "1. open": "309.8", "2. high": "312.8", "3. low": "308.0", "4. close": "311.9", "5. adjusted close": "311.9", "6. volume": "15756440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-20": { "1. open": "311.4", "2. high": "314.449", "3. low": "310.4", "4. close": "310.4", "5. adjusted close": "310.4", "6. volume": "13207980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-17": { "1. open": "306.5", "2. high": "311.7", "3. low": "305.8", "4. close": "310.9", "5. adjusted close": "310.9", "6. volume": "19448540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-16": { "1. open": "302.0", "2. high": "312.6", "3. low": "300.3", "4. close": "306.7", "5. adjusted close": "306.7", "6. volume": "14737090", "7. dividend amount": "8.2500", "8. split coefficient": "1.0" }, "2024-05-15": { "1. open": "313.7", "2. high": "314.9", "3. low": "309.8", "4. close": "310.7", "5. adjusted close": "310.7", "6. volume": "46749270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-14": { "1. open": "312.6", "2. high": "314.749", "3. low": "310.7", "4. close": "313.9", "5. adjusted close": "313.9", "6. volume": "29503590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-13": { "1. open": "311.0", "2. high": "314.0", "3. low": "309.2", "4. close": "312.6", "5. adjusted close": "312.6", "6. volume": "23690750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-10": { "1. open": "309.8", "2. high": "313.174", "3. low": "308.1", "4. close": "311.7", "5. adjusted close": "311.7", "6. volume": "10747930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-09": { "1. open": "308.2", "2. high": "312.0", "3. low": "305.9", "4. close": "310.2", "5. adjusted close": "310.2", "6. volume": "36581330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-08": { "1. open": "305.9", "2. high": "309.7", "3. low": "304.8", "4. close": "307.8", "5. adjusted close": "307.8", "6. volume": "10785310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-07": { "1. open": "301.7", "2. high": "307.3", "3. low": "300.9", "4. close": "304.3", "5. adjusted close": "304.3", "6. volume": "16121250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-03": { "1. open": "300.2", "2. high": "302.2", "3. low": "297.6", "4. close": "298.3", "5. adjusted close": "298.3", "6. volume": "11224820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-02": { "1. open": "300.5", "2. high": "302.26", "3. low": "298.1", "4. close": "299.8", "5. adjusted close": "299.8", "6. volume": "24214290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-05-01": { "1. open": "296.5", "2. high": "300.0", "3. low": "295.6", "4. close": "300.0", "5. adjusted close": "300.0", "6. volume": "12082020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-30": { "1. open": "294.5", "2. high": "297.205", "3. low": "287.1", "4. close": "296.3", "5. adjusted close": "296.3", "6. volume": "21837030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-29": { "1. open": "289.6", "2. high": "295.2", "3. low": "288.2", "4. close": "292.0", "5. adjusted close": "292.0", "6. volume": "16779170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-26": { "1. open": "290.8", "2. high": "292.7", "3. low": "286.7", "4. close": "288.9", "5. adjusted close": "288.9", "6. volume": "11207400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-25": { "1. open": "291.8", "2. high": "292.2", "3. low": "288.1", "4. close": "289.8", "5. adjusted close": "289.8", "6. volume": "22889280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-24": { "1. open": "292.8", "2. high": "294.2", "3. low": "290.9", "4. close": "291.4", "5. adjusted close": "291.4", "6. volume": "11929760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-23": { "1. open": "293.0", "2. high": "296.4", "3. low": "293.0", "4. close": "293.0", "5. adjusted close": "293.0", "6. volume": "55430140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-22": { "1. open": "285.3", "2. high": "292.7", "3. low": "285.3", "4. close": "291.1", "5. adjusted close": "291.1", "6. volume": "13901830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-19": { "1. open": "281.4", "2. high": "282.451", "3. low": "279.3", "4. close": "281.4", "5. adjusted close": "281.4", "6. volume": "10187880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-18": { "1. open": "283.8", "2. high": "285.0", "3. low": "281.4", "4. close": "282.7", "5. adjusted close": "282.7", "6. volume": "13120960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-17": { "1. open": "278.9", "2. high": "283.8", "3. low": "277.5", "4. close": "282.2", "5. adjusted close": "282.2", "6. volume": "13408280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-16": { "1. open": "283.7", "2. high": "285.2994", "3. low": "280.2", "4. close": "280.8", "5. adjusted close": "280.8", "6. volume": "58037060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-15": { "1. open": "284.1", "2. high": "287.0", "3. low": "283.4", "4. close": "286.3", "5. adjusted close": "286.3", "6. volume": "15873240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-12": { "1. open": "282.6", "2. high": "286.7", "3. low": "280.7", "4. close": "282.9", "5. adjusted close": "282.9", "6. volume": "25554000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-11": { "1. open": "295.3", "2. high": "297.7", "3. low": "278.351", "4. close": "282.0", "5. adjusted close": "282.0", "6. volume": "59610120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-10": { "1. open": "284.7", "2. high": "306.1", "3. low": "284.0", "4. close": "297.0", "5. adjusted close": "297.0", "6. volume": "32244700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-09": { "1. open": "286.9", "2. high": "288.5", "3. low": "284.7", "4. close": "287.5", "5. adjusted close": "287.5", "6. volume": "22460360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-08": { "1. open": "289.6", "2. high": "290.7", "3. low": "287.1", "4. close": "288.0", "5. adjusted close": "288.0", "6. volume": "17711280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-05": { "1. open": "290.3", "2. high": "290.77", "3. low": "286.7", "4. close": "289.6", "5. adjusted close": "289.6", "6. volume": "14723690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-04": { "1. open": "293.2", "2. high": "295.645", "3. low": "291.098", "4. close": "292.3", "5. adjusted close": "292.3", "6. volume": "15753040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-03": { "1. open": "294.1", "2. high": "295.8", "3. low": "292.5", "4. close": "293.6", "5. adjusted close": "293.6", "6. volume": "22271650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-04-02": { "1. open": "296.8", "2. high": "298.4", "3. low": "293.9995", "4. close": "294.9", "5. adjusted close": "294.9", "6. volume": "14076530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-28": { "1. open": "298.6", "2. high": "300.1", "3. low": "296.6", "4. close": "296.6", "5. adjusted close": "296.6", "6. volume": "18348120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-27": { "1. open": "297.7", "2. high": "300.049", "3. low": "296.345", "4. close": "298.2", "5. adjusted close": "298.2", "6. volume": "10287000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-26": { "1. open": "292.4", "2. high": "297.4", "3. low": "292.4", "4. close": "296.8", "5. adjusted close": "296.8", "6. volume": "11464740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-25": { "1. open": "294.2", "2. high": "295.1", "3. low": "293.1", "4. close": "293.7", "5. adjusted close": "293.7", "6. volume": "11545040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-22": { "1. open": "292.8", "2. high": "295.8", "3. low": "292.4204", "4. close": "294.2", "5. adjusted close": "294.2", "6. volume": "21654730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-21": { "1. open": "286.0", "2. high": "292.8", "3. low": "286.0", "4. close": "292.0", "5. adjusted close": "292.0", "6. volume": "17952460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-20": { "1. open": "285.7", "2. high": "287.0", "3. low": "284.2", "4. close": "285.7", "5. adjusted close": "285.7", "6. volume": "12123860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-19": { "1. open": "287.0", "2. high": "288.9", "3. low": "286.3", "4. close": "287.7", "5. adjusted close": "287.7", "6. volume": "41664330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-18": { "1. open": "287.8", "2. high": "288.4", "3. low": "285.4", "4. close": "287.8", "5. adjusted close": "287.8", "6. volume": "9211812", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-15": { "1. open": "286.3", "2. high": "288.9", "3. low": "285.3", "4. close": "287.6", "5. adjusted close": "287.6", "6. volume": "36549630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-14": { "1. open": "286.7", "2. high": "287.6", "3. low": "285.1", "4. close": "286.1", "5. adjusted close": "286.1", "6. volume": "11658370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-13": { "1. open": "286.4", "2. high": "286.6", "3. low": "283.6", "4. close": "286.0", "5. adjusted close": "286.0", "6. volume": "17848960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-12": { "1. open": "284.0", "2. high": "286.0", "3. low": "282.8", "4. close": "285.8", "5. adjusted close": "285.8", "6. volume": "24801540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-11": { "1. open": "285.1", "2. high": "286.6", "3. low": "282.2", "4. close": "282.2", "5. adjusted close": "282.2", "6. volume": "33775450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-08": { "1. open": "284.7", "2. high": "286.4", "3. low": "282.9", "4. close": "286.2", "5. adjusted close": "286.2", "6. volume": "10986940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-07": { "1. open": "280.0", "2. high": "284.4", "3. low": "280.0", "4. close": "283.7", "5. adjusted close": "283.7", "6. volume": "46615900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-06": { "1. open": "276.6", "2. high": "282.2", "3. low": "276.16", "4. close": "280.4", "5. adjusted close": "280.4", "6. volume": "34515370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-05": { "1. open": "275.0", "2. high": "276.3", "3. low": "272.8", "4. close": "276.3", "5. adjusted close": "276.3", "6. volume": "25660600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-04": { "1. open": "277.1", "2. high": "277.1", "3. low": "273.6", "4. close": "275.9", "5. adjusted close": "275.9", "6. volume": "15338000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-03-01": { "1. open": "280.1", "2. high": "281.5", "3. low": "277.1", "4. close": "277.6", "5. adjusted close": "277.6", "6. volume": "20408210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-29": { "1. open": "278.2", "2. high": "280.9", "3. low": "277.5", "4. close": "278.8", "5. adjusted close": "278.8", "6. volume": "21705220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-28": { "1. open": "278.9", "2. high": "280.7", "3. low": "275.5592", "4. close": "277.3", "5. adjusted close": "277.3", "6. volume": "23160310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-27": { "1. open": "278.1", "2. high": "280.3", "3. low": "275.8", "4. close": "277.6", "5. adjusted close": "277.6", "6. volume": "12826350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-26": { "1. open": "279.5", "2. high": "280.0", "3. low": "277.4", "4. close": "278.5", "5. adjusted close": "278.5", "6. volume": "14325750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-23": { "1. open": "276.8", "2. high": "279.7", "3. low": "276.8", "4. close": "279.7", "5. adjusted close": "279.7", "6. volume": "15990330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-22": { "1. open": "284.0", "2. high": "284.3", "3. low": "275.9", "4. close": "276.8", "5. adjusted close": "276.8", "6. volume": "20826790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-21": { "1. open": "285.6", "2. high": "288.8", "3. low": "283.1", "4. close": "285.5", "5. adjusted close": "285.5", "6. volume": "18231400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-20": { "1. open": "281.2", "2. high": "285.3", "3. low": "281.2", "4. close": "284.5", "5. adjusted close": "284.5", "6. volume": "11066120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-19": { "1. open": "279.5", "2. high": "281.5", "3. low": "278.6", "4. close": "281.1", "5. adjusted close": "281.1", "6. volume": "27436670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-16": { "1. open": "276.6", "2. high": "280.1", "3. low": "275.636", "4. close": "279.6", "5. adjusted close": "279.6", "6. volume": "40962740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-15": { "1. open": "278.1", "2. high": "278.4", "3. low": "274.0", "4. close": "276.2", "5. adjusted close": "276.2", "6. volume": "22333750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-14": { "1. open": "275.7", "2. high": "278.8", "3. low": "275.7", "4. close": "277.2", "5. adjusted close": "277.2", "6. volume": "17059900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-13": { "1. open": "278.8", "2. high": "279.2", "3. low": "272.3", "4. close": "273.7", "5. adjusted close": "273.7", "6. volume": "24051110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-12": { "1. open": "281.3", "2. high": "281.8", "3. low": "278.0", "4. close": "279.6", "5. adjusted close": "279.6", "6. volume": "13404100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-09": { "1. open": "284.5", "2. high": "287.2", "3. low": "279.9", "4. close": "280.5", "5. adjusted close": "280.5", "6. volume": "14468320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-08": { "1. open": "280.1", "2. high": "282.9", "3. low": "278.9", "4. close": "280.4", "5. adjusted close": "280.4", "6. volume": "14538140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-07": { "1. open": "290.2", "2. high": "290.6", "3. low": "280.0", "4. close": "280.0", "5. adjusted close": "280.0", "6. volume": "20561150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-06": { "1. open": "291.2", "2. high": "293.2", "3. low": "287.9", "4. close": "289.9", "5. adjusted close": "289.9", "6. volume": "10955420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-05": { "1. open": "290.8", "2. high": "294.2", "3. low": "289.7", "4. close": "289.8", "5. adjusted close": "289.8", "6. volume": "27142580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-02": { "1. open": "287.0", "2. high": "293.0", "3. low": "285.5873", "4. close": "290.8", "5. adjusted close": "290.8", "6. volume": "47106800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-02-01": { "1. open": "286.0", "2. high": "288.1", "3. low": "281.1", "4. close": "282.9", "5. adjusted close": "282.9", "6. volume": "24091590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-31": { "1. open": "292.6", "2. high": "292.7", "3. low": "286.0", "4. close": "286.6", "5. adjusted close": "286.6", "6. volume": "23820600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-30": { "1. open": "292.9", "2. high": "293.9", "3. low": "289.74", "4. close": "292.1", "5. adjusted close": "292.1", "6. volume": "20629920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-29": { "1. open": "294.0", "2. high": "295.8", "3. low": "292.5", "4. close": "292.5", "5. adjusted close": "292.5", "6. volume": "28189060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-26": { "1. open": "298.4", "2. high": "299.8", "3. low": "291.4006", "4. close": "293.5", "5. adjusted close": "293.5", "6. volume": "49114430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-25": { "1. open": "297.4", "2. high": "300.3989", "3. low": "297.1751", "4. close": "298.8", "5. adjusted close": "298.8", "6. volume": "29401440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-24": { "1. open": "298.0", "2. high": "299.759", "3. low": "296.5", "4. close": "298.8", "5. adjusted close": "298.8", "6. volume": "14405900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-23": { "1. open": "299.1", "2. high": "299.9", "3. low": "298.1", "4. close": "298.8", "5. adjusted close": "298.8", "6. volume": "20268680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-22": { "1. open": "297.5", "2. high": "298.4", "3. low": "296.2", "4. close": "298.4", "5. adjusted close": "298.4", "6. volume": "18313350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-19": { "1. open": "297.1", "2. high": "299.0", "3. low": "294.649", "4. close": "296.0", "5. adjusted close": "296.0", "6. volume": "29823290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-18": { "1. open": "298.6", "2. high": "301.0", "3. low": "295.4", "4. close": "296.1", "5. adjusted close": "296.1", "6. volume": "14761770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-17": { "1. open": "300.8", "2. high": "301.5", "3. low": "297.6", "4. close": "299.6", "5. adjusted close": "299.6", "6. volume": "24082820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-16": { "1. open": "300.0", "2. high": "303.0", "3. low": "299.1", "4. close": "302.3", "5. adjusted close": "302.3", "6. volume": "54394310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-15": { "1. open": "298.0", "2. high": "301.8", "3. low": "296.2364", "4. close": "300.6", "5. adjusted close": "300.6", "6. volume": "22434800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-12": { "1. open": "293.6", "2. high": "298.1", "3. low": "293.2", "4. close": "296.9", "5. adjusted close": "296.9", "6. volume": "31744980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-11": { "1. open": "301.6", "2. high": "303.6", "3. low": "292.1981", "4. close": "292.4", "5. adjusted close": "292.4", "6. volume": "38982880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-10": { "1. open": "299.0", "2. high": "299.0", "3. low": "294.5", "4. close": "296.4", "5. adjusted close": "296.4", "6. volume": "41901590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-09": { "1. open": "302.6", "2. high": "303.7", "3. low": "300.0", "4. close": "300.5", "5. adjusted close": "300.5", "6. volume": "13630120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-08": { "1. open": "300.7", "2. high": "303.5", "3. low": "298.798", "4. close": "303.5", "5. adjusted close": "303.5", "6. volume": "52286330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-05": { "1. open": "301.0", "2. high": "303.5", "3. low": "298.0", "4. close": "300.9", "5. adjusted close": "300.9", "6. volume": "17897320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-04": { "1. open": "297.4", "2. high": "302.8", "3. low": "296.749", "4. close": "302.4", "5. adjusted close": "302.4", "6. volume": "37883020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-03": { "1. open": "293.6", "2. high": "298.4019", "3. low": "293.6", "4. close": "297.8", "5. adjusted close": "297.8", "6. volume": "17204230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2024-01-02": { "1. open": "292.0", "2. high": "294.2", "3. low": "291.1", "4. close": "293.1", "5. adjusted close": "293.1", "6. volume": "16797040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-29": { "1. open": "289.9", "2. high": "290.5", "3. low": "289.4", "4. close": "290.5", "5. adjusted close": "290.5", "6. volume": "7756038", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-28": { "1. open": "289.9", "2. high": "290.1", "3. low": "217.529", "4. close": "289.0", "5. adjusted close": "289.0", "6. volume": "8324367", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-27": { "1. open": "287.5", "2. high": "290.2", "3. low": "285.0", "4. close": "289.2", "5. adjusted close": "289.2", "6. volume": "11591500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-22": { "1. open": "288.0", "2. high": "288.3", "3. low": "286.4", "4. close": "286.7", "5. adjusted close": "286.7", "6. volume": "5946555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-21": { "1. open": "288.0", "2. high": "290.3", "3. low": "286.4", "4. close": "287.3", "5. adjusted close": "287.3", "6. volume": "8433921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-20": { "1. open": "290.7", "2. high": "292.0", "3. low": "284.4", "4. close": "288.6", "5. adjusted close": "288.6", "6. volume": "16327510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-19": { "1. open": "284.2", "2. high": "286.9", "3. low": "281.4", "4. close": "286.1", "5. adjusted close": "286.1", "6. volume": "79752990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-18": { "1. open": "282.8", "2. high": "284.9", "3. low": "281.1", "4. close": "283.5", "5. adjusted close": "283.5", "6. volume": "12033300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-15": { "1. open": "288.0", "2. high": "289.8", "3. low": "282.7", "4. close": "282.7", "5. adjusted close": "282.7", "6. volume": "36110450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-14": { "1. open": "291.3", "2. high": "294.9", "3. low": "225.0255", "4. close": "288.1", "5. adjusted close": "288.1", "6. volume": "55064480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-13": { "1. open": "290.2", "2. high": "292.3", "3. low": "287.6", "4. close": "289.0", "5. adjusted close": "289.0", "6. volume": "30133360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-12": { "1. open": "291.0", "2. high": "292.7", "3. low": "288.8", "4. close": "289.3", "5. adjusted close": "289.3", "6. volume": "13214620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-11": { "1. open": "288.1", "2. high": "291.3", "3. low": "287.5", "4. close": "290.5", "5. adjusted close": "290.5", "6. volume": "12077470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-08": { "1. open": "289.4", "2. high": "291.3", "3. low": "286.8", "4. close": "287.9", "5. adjusted close": "287.9", "6. volume": "10337400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-07": { "1. open": "287.5", "2. high": "289.0", "3. low": "285.0", "4. close": "288.5", "5. adjusted close": "288.5", "6. volume": "13043850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-06": { "1. open": "285.7", "2. high": "287.5", "3. low": "282.3", "4. close": "286.7", "5. adjusted close": "286.7", "6. volume": "41670760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-05": { "1. open": "280.3", "2. high": "285.5", "3. low": "279.3", "4. close": "284.1", "5. adjusted close": "284.1", "6. volume": "9756311", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-04": { "1. open": "278.9", "2. high": "282.3", "3. low": "277.8", "4. close": "281.2", "5. adjusted close": "281.2", "6. volume": "14230320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-12-01": { "1. open": "280.0", "2. high": "283.6", "3. low": "278.8", "4. close": "279.6", "5. adjusted close": "279.6", "6. volume": "17236150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-30": { "1. open": "284.0", "2. high": "286.2", "3. low": "283.2", "4. close": "285.8", "5. adjusted close": "285.8", "6. volume": "37135970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-29": { "1. open": "283.6", "2. high": "284.7", "3. low": "282.5", "4. close": "284.4", "5. adjusted close": "284.4", "6. volume": "10785250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-28": { "1. open": "283.6", "2. high": "286.9", "3. low": "281.6", "4. close": "283.8", "5. adjusted close": "283.8", "6. volume": "13319400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-27": { "1. open": "284.0", "2. high": "285.4", "3. low": "282.0", "4. close": "284.6", "5. adjusted close": "284.6", "6. volume": "17818360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-24": { "1. open": "278.8", "2. high": "283.9", "3. low": "276.9", "4. close": "283.8", "5. adjusted close": "283.8", "6. volume": "28355390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-23": { "1. open": "280.4", "2. high": "280.9", "3. low": "277.5", "4. close": "280.0", "5. adjusted close": "280.0", "6. volume": "6923260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-22": { "1. open": "278.1", "2. high": "280.049", "3. low": "275.3", "4. close": "279.8", "5. adjusted close": "279.8", "6. volume": "22545720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-21": { "1. open": "274.8", "2. high": "277.0", "3. low": "273.4", "4. close": "276.5", "5. adjusted close": "276.5", "6. volume": "7246304", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-20": { "1. open": "276.2", "2. high": "277.7", "3. low": "274.5", "4. close": "274.7", "5. adjusted close": "274.7", "6. volume": "7271302", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-17": { "1. open": "275.4", "2. high": "287.0", "3. low": "274.2", "4. close": "276.0", "5. adjusted close": "276.0", "6. volume": "19057310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-16": { "1. open": "277.1", "2. high": "281.0", "3. low": "273.7", "4. close": "275.3", "5. adjusted close": "275.3", "6. volume": "15566460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-15": { "1. open": "279.2", "2. high": "280.9", "3. low": "273.5", "4. close": "273.5", "5. adjusted close": "273.5", "6. volume": "31655250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-14": { "1. open": "281.8", "2. high": "283.5", "3. low": "278.6", "4. close": "278.6", "5. adjusted close": "278.6", "6. volume": "15571420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-13": { "1. open": "278.6", "2. high": "281.9", "3. low": "276.1", "4. close": "281.5", "5. adjusted close": "281.5", "6. volume": "14927220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-10": { "1. open": "279.6", "2. high": "281.0", "3. low": "276.697", "4. close": "277.7", "5. adjusted close": "277.7", "6. volume": "35062140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-09": { "1. open": "277.5", "2. high": "279.7", "3. low": "276.1", "4. close": "279.3", "5. adjusted close": "279.3", "6. volume": "10332470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-08": { "1. open": "277.2", "2. high": "281.1", "3. low": "276.1", "4. close": "278.0", "5. adjusted close": "278.0", "6. volume": "68801530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-07": { "1. open": "275.7", "2. high": "278.1", "3. low": "273.9", "4. close": "277.0", "5. adjusted close": "277.0", "6. volume": "22937960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-06": { "1. open": "275.8", "2. high": "277.4", "3. low": "273.1", "4. close": "275.9", "5. adjusted close": "275.9", "6. volume": "67131310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-03": { "1. open": "274.9", "2. high": "277.3", "3. low": "272.3", "4. close": "275.8", "5. adjusted close": "275.8", "6. volume": "13930640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-02": { "1. open": "277.0", "2. high": "279.8", "3. low": "269.4", "4. close": "274.0", "5. adjusted close": "274.0", "6. volume": "23241160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-11-01": { "1. open": "272.3", "2. high": "274.0", "3. low": "269.0", "4. close": "271.0", "5. adjusted close": "271.0", "6. volume": "19455330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-31": { "1. open": "272.1", "2. high": "272.9", "3. low": "268.7", "4. close": "269.7", "5. adjusted close": "269.7", "6. volume": "65229180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-30": { "1. open": "274.3", "2. high": "275.2", "3. low": "270.0", "4. close": "270.0", "5. adjusted close": "270.0", "6. volume": "22122220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-27": { "1. open": "273.0", "2. high": "274.9", "3. low": "270.9992", "4. close": "272.4", "5. adjusted close": "272.4", "6. volume": "27989200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-26": { "1. open": "272.1", "2. high": "276.7", "3. low": "269.9", "4. close": "273.1", "5. adjusted close": "273.1", "6. volume": "18089670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-25": { "1. open": "272.0", "2. high": "272.9", "3. low": "269.8", "4. close": "272.3", "5. adjusted close": "272.3", "6. volume": "29256820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-24": { "1. open": "270.9", "2. high": "274.0", "3. low": "269.2", "4. close": "272.6", "5. adjusted close": "272.6", "6. volume": "15232400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-23": { "1. open": "271.9", "2. high": "274.0", "3. low": "269.4", "4. close": "272.0", "5. adjusted close": "272.0", "6. volume": "11015780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-20": { "1. open": "272.5", "2. high": "273.8", "3. low": "270.7", "4. close": "272.7", "5. adjusted close": "272.7", "6. volume": "19800070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-19": { "1. open": "274.6", "2. high": "276.8", "3. low": "272.1", "4. close": "273.9", "5. adjusted close": "273.9", "6. volume": "14293140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-18": { "1. open": "276.7", "2. high": "278.2", "3. low": "273.0", "4. close": "275.3", "5. adjusted close": "275.3", "6. volume": "24964930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-17": { "1. open": "274.4", "2. high": "279.9", "3. low": "272.6", "4. close": "276.1", "5. adjusted close": "276.1", "6. volume": "17936870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-16": { "1. open": "276.2", "2. high": "278.7", "3. low": "273.8", "4. close": "274.3", "5. adjusted close": "274.3", "6. volume": "25311600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-13": { "1. open": "279.4", "2. high": "281.3", "3. low": "275.6", "4. close": "275.6", "5. adjusted close": "275.6", "6. volume": "18600320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-12": { "1. open": "279.5", "2. high": "283.4", "3. low": "276.8", "4. close": "279.2", "5. adjusted close": "279.2", "6. volume": "16999870", "7. dividend amount": "3.8500", "8. split coefficient": "1.0" }, "2023-10-11": { "1. open": "279.0", "2. high": "281.9", "3. low": "277.1", "4. close": "281.1", "5. adjusted close": "281.1", "6. volume": "11714180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-10": { "1. open": "277.0", "2. high": "280.4", "3. low": "272.4", "4. close": "280.4", "5. adjusted close": "280.4", "6. volume": "42153290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-09": { "1. open": "278.0", "2. high": "280.1", "3. low": "273.8", "4. close": "274.4", "5. adjusted close": "274.4", "6. volume": "25074810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-06": { "1. open": "282.0", "2. high": "283.6", "3. low": "276.1", "4. close": "278.4", "5. adjusted close": "278.4", "6. volume": "22319220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-05": { "1. open": "273.7", "2. high": "281.9", "3. low": "272.7", "4. close": "280.4", "5. adjusted close": "280.4", "6. volume": "26587600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-04": { "1. open": "262.2", "2. high": "271.7", "3. low": "261.0", "4. close": "270.7", "5. adjusted close": "270.7", "6. volume": "46607330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-03": { "1. open": "261.5", "2. high": "261.8", "3. low": "258.6", "4. close": "259.6", "5. adjusted close": "259.6", "6. volume": "17798390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-10-02": { "1. open": "266.1", "2. high": "267.8", "3. low": "260.9996", "4. close": "261.8", "5. adjusted close": "261.8", "6. volume": "17437410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-29": { "1. open": "265.6", "2. high": "267.7", "3. low": "264.0", "4. close": "264.2", "5. adjusted close": "264.2", "6. volume": "21139790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-28": { "1. open": "265.1", "2. high": "266.1", "3. low": "262.8", "4. close": "264.6", "5. adjusted close": "264.6", "6. volume": "15639770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-27": { "1. open": "270.6", "2. high": "270.6", "3. low": "265.3", "4. close": "265.3", "5. adjusted close": "265.3", "6. volume": "50164310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-26": { "1. open": "268.9", "2. high": "270.6", "3. low": "267.692", "4. close": "270.1", "5. adjusted close": "270.1", "6. volume": "14034280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-25": { "1. open": "270.3", "2. high": "272.3", "3. low": "267.479", "4. close": "268.8", "5. adjusted close": "268.8", "6. volume": "19455950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-22": { "1. open": "268.0", "2. high": "271.7944", "3. low": "267.3", "4. close": "270.9", "5. adjusted close": "270.9", "6. volume": "14749700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-21": { "1. open": "269.4", "2. high": "270.8", "3. low": "267.951", "4. close": "269.5", "5. adjusted close": "269.5", "6. volume": "51629280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-20": { "1. open": "273.1", "2. high": "274.8", "3. low": "268.9", "4. close": "270.5", "5. adjusted close": "270.5", "6. volume": "16208980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-19": { "1. open": "271.3", "2. high": "273.5", "3. low": "271.0", "4. close": "273.1", "5. adjusted close": "273.1", "6. volume": "17100000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-18": { "1. open": "270.5", "2. high": "271.94", "3. low": "269.6", "4. close": "271.5", "5. adjusted close": "271.5", "6. volume": "9517546", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-15": { "1. open": "269.1", "2. high": "271.7", "3. low": "268.594", "4. close": "270.7", "5. adjusted close": "270.7", "6. volume": "49860930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-14": { "1. open": "264.4", "2. high": "267.6", "3. low": "263.4", "4. close": "266.9", "5. adjusted close": "266.9", "6. volume": "8880733", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-13": { "1. open": "262.3", "2. high": "264.4997", "3. low": "261.8", "4. close": "263.7", "5. adjusted close": "263.7", "6. volume": "8481579", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-12": { "1. open": "260.0", "2. high": "264.0", "3. low": "260.0", "4. close": "262.5", "5. adjusted close": "262.5", "6. volume": "8849292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-11": { "1. open": "258.9", "2. high": "262.1991", "3. low": "257.8", "4. close": "259.7", "5. adjusted close": "259.7", "6. volume": "29456750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-08": { "1. open": "256.1", "2. high": "258.9", "3. low": "254.8", "4. close": "258.6", "5. adjusted close": "258.6", "6. volume": "15047730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-07": { "1. open": "254.7", "2. high": "257.3", "3. low": "254.1", "4. close": "255.5", "5. adjusted close": "255.5", "6. volume": "12107730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-06": { "1. open": "256.0", "2. high": "258.138", "3. low": "254.2", "4. close": "257.0", "5. adjusted close": "257.0", "6. volume": "13152700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-05": { "1. open": "260.0", "2. high": "260.0", "3. low": "255.6", "4. close": "256.3", "5. adjusted close": "256.3", "6. volume": "34128830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-04": { "1. open": "266.0", "2. high": "266.8", "3. low": "263.198", "4. close": "263.8", "5. adjusted close": "263.8", "6. volume": "8317735", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-09-01": { "1. open": "266.6", "2. high": "268.6", "3. low": "264.5", "4. close": "264.7", "5. adjusted close": "264.7", "6. volume": "11538320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-31": { "1. open": "265.2", "2. high": "267.7", "3. low": "264.54", "4. close": "265.7", "5. adjusted close": "265.7", "6. volume": "30612240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-30": { "1. open": "264.8", "2. high": "264.9", "3. low": "262.8", "4. close": "264.2", "5. adjusted close": "264.2", "6. volume": "6900358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-29": { "1. open": "262.1", "2. high": "264.0", "3. low": "259.664", "4. close": "263.6", "5. adjusted close": "263.6", "6. volume": "23229800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-25": { "1. open": "256.0", "2. high": "261.8", "3. low": "255.4053", "4. close": "260.1", "5. adjusted close": "260.1", "6. volume": "16422430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-24": { "1. open": "255.4", "2. high": "257.7", "3. low": "253.4", "4. close": "255.2", "5. adjusted close": "255.2", "6. volume": "10264850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-23": { "1. open": "251.0", "2. high": "254.4", "3. low": "251.0", "4. close": "253.3", "5. adjusted close": "253.3", "6. volume": "20008200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-22": { "1. open": "252.5", "2. high": "253.7", "3. low": "249.5", "4. close": "250.8", "5. adjusted close": "250.8", "6. volume": "10805640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-21": { "1. open": "249.9", "2. high": "255.1", "3. low": "249.9", "4. close": "252.0", "5. adjusted close": "252.0", "6. volume": "22280620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-18": { "1. open": "245.5", "2. high": "250.6", "3. low": "244.5", "4. close": "249.7", "5. adjusted close": "249.7", "6. volume": "19285300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-17": { "1. open": "248.8", "2. high": "250.0549", "3. low": "246.5", "4. close": "246.5", "5. adjusted close": "246.5", "6. volume": "8889921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-16": { "1. open": "247.5", "2. high": "250.7", "3. low": "247.2", "4. close": "249.8", "5. adjusted close": "249.8", "6. volume": "23738890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-15": { "1. open": "249.9", "2. high": "250.4", "3. low": "246.4", "4. close": "248.0", "5. adjusted close": "248.0", "6. volume": "10226190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-14": { "1. open": "250.9", "2. high": "251.2", "3. low": "248.8", "4. close": "250.4", "5. adjusted close": "250.4", "6. volume": "10734130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-11": { "1. open": "253.8", "2. high": "254.5", "3. low": "251.1", "4. close": "251.2", "5. adjusted close": "251.2", "6. volume": "34160060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-10": { "1. open": "253.1", "2. high": "255.7", "3. low": "252.6", "4. close": "254.8", "5. adjusted close": "254.8", "6. volume": "13800970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-09": { "1. open": "254.1", "2. high": "254.1", "3. low": "251.5", "4. close": "251.6", "5. adjusted close": "251.6", "6. volume": "32815340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-08": { "1. open": "250.8", "2. high": "252.7", "3. low": "250.5", "4. close": "252.0", "5. adjusted close": "252.0", "6. volume": "15460010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-07": { "1. open": "249.6", "2. high": "252.4", "3. low": "249.015", "4. close": "251.8", "5. adjusted close": "251.8", "6. volume": "9702280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-04": { "1. open": "251.3", "2. high": "253.1", "3. low": "248.9", "4. close": "250.5", "5. adjusted close": "250.5", "6. volume": "11959900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-03": { "1. open": "254.4", "2. high": "255.3", "3. low": "251.2", "4. close": "251.4", "5. adjusted close": "251.4", "6. volume": "56029680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-02": { "1. open": "257.2", "2. high": "258.1", "3. low": "254.2", "4. close": "255.0", "5. adjusted close": "255.0", "6. volume": "10136160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-08-01": { "1. open": "257.9", "2. high": "260.2", "3. low": "257.6", "4. close": "258.8", "5. adjusted close": "258.8", "6. volume": "9400161", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-31": { "1. open": "261.3", "2. high": "261.7", "3. low": "258.0", "4. close": "258.0", "5. adjusted close": "258.0", "6. volume": "11290070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-28": { "1. open": "260.0", "2. high": "262.5", "3. low": "260.0", "4. close": "261.4", "5. adjusted close": "261.4", "6. volume": "13341350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-27": { "1. open": "264.0", "2. high": "264.8", "3. low": "259.7", "4. close": "260.7", "5. adjusted close": "260.7", "6. volume": "50147410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-26": { "1. open": "260.4", "2. high": "263.6", "3. low": "259.7", "4. close": "263.3", "5. adjusted close": "263.3", "6. volume": "11053000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-25": { "1. open": "260.9", "2. high": "261.7", "3. low": "259.3", "4. close": "260.0", "5. adjusted close": "260.0", "6. volume": "11514240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-24": { "1. open": "258.7", "2. high": "262.8", "3. low": "258.7", "4. close": "261.4", "5. adjusted close": "261.4", "6. volume": "23050120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-21": { "1. open": "260.4", "2. high": "263.2", "3. low": "259.4", "4. close": "260.2", "5. adjusted close": "260.2", "6. volume": "11943410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-20": { "1. open": "257.1", "2. high": "262.2", "3. low": "257.0", "4. close": "259.9", "5. adjusted close": "259.9", "6. volume": "44609460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-19": { "1. open": "253.4", "2. high": "258.4", "3. low": "252.34", "4. close": "257.1", "5. adjusted close": "257.1", "6. volume": "10301290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-18": { "1. open": "248.5", "2. high": "251.4", "3. low": "248.2", "4. close": "251.2", "5. adjusted close": "251.2", "6. volume": "11421430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-17": { "1. open": "249.9", "2. high": "251.0", "3. low": "247.9", "4. close": "248.9", "5. adjusted close": "248.9", "6. volume": "24474640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-14": { "1. open": "248.4", "2. high": "251.3", "3. low": "248.4", "4. close": "250.0", "5. adjusted close": "250.0", "6. volume": "17698110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-13": { "1. open": "251.7", "2. high": "252.0383", "3. low": "248.7", "4. close": "249.2", "5. adjusted close": "249.2", "6. volume": "10778050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-12": { "1. open": "245.8", "2. high": "250.9001", "3. low": "245.6", "4. close": "250.4", "5. adjusted close": "250.4", "6. volume": "32671220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-11": { "1. open": "246.4", "2. high": "247.3994", "3. low": "244.2", "4. close": "245.4", "5. adjusted close": "245.4", "6. volume": "23969110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-10": { "1. open": "245.8", "2. high": "248.3", "3. low": "245.0", "4. close": "246.4", "5. adjusted close": "246.4", "6. volume": "8927175", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-07": { "1. open": "248.1", "2. high": "248.4", "3. low": "244.7", "4. close": "246.4", "5. adjusted close": "246.4", "6. volume": "9343968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-06": { "1. open": "248.8", "2. high": "250.2", "3. low": "247.849", "4. close": "249.3", "5. adjusted close": "249.3", "6. volume": "29553920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-05": { "1. open": "246.8", "2. high": "251.1", "3. low": "245.684", "4. close": "248.8", "5. adjusted close": "248.8", "6. volume": "12916910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-04": { "1. open": "253.4", "2. high": "253.4", "3. low": "247.8", "4. close": "247.8", "5. adjusted close": "247.8", "6. volume": "51577810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-07-03": { "1. open": "250.9", "2. high": "252.4", "3. low": "249.2", "4. close": "252.0", "5. adjusted close": "252.0", "6. volume": "12051570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-30": { "1. open": "246.0", "2. high": "249.9", "3. low": "245.6", "4. close": "248.4", "5. adjusted close": "248.4", "6. volume": "15485770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-29": { "1. open": "255.9", "2. high": "255.9", "3. low": "246.9", "4. close": "246.9", "5. adjusted close": "246.9", "6. volume": "25955180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-28": { "1. open": "253.5", "2. high": "257.0", "3. low": "252.8", "4. close": "255.9", "5. adjusted close": "255.9", "6. volume": "14503020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-27": { "1. open": "251.4", "2. high": "253.6", "3. low": "250.4685", "4. close": "252.6", "5. adjusted close": "252.6", "6. volume": "15413590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-26": { "1. open": "249.7", "2. high": "252.5", "3. low": "249.2", "4. close": "251.8", "5. adjusted close": "251.8", "6. volume": "17077590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-23": { "1. open": "249.5", "2. high": "250.1", "3. low": "247.3", "4. close": "248.8", "5. adjusted close": "248.8", "6. volume": "25342810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-22": { "1. open": "256.9", "2. high": "257.9", "3. low": "248.5", "4. close": "248.9", "5. adjusted close": "248.9", "6. volume": "22535330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-21": { "1. open": "258.4", "2. high": "260.3", "3. low": "257.0", "4. close": "258.6", "5. adjusted close": "258.6", "6. volume": "9388036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-20": { "1. open": "258.0", "2. high": "264.4", "3. low": "256.7", "4. close": "258.7", "5. adjusted close": "258.7", "6. volume": "13912940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-19": { "1. open": "261.5", "2. high": "262.0", "3. low": "258.0", "4. close": "258.8", "5. adjusted close": "258.8", "6. volume": "17054770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-16": { "1. open": "264.4", "2. high": "264.5", "3. low": "260.3", "4. close": "262.9", "5. adjusted close": "262.9", "6. volume": "45360390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-15": { "1. open": "264.7", "2. high": "267.2", "3. low": "263.3", "4. close": "264.5", "5. adjusted close": "264.5", "6. volume": "28912990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-14": { "1. open": "261.8", "2. high": "264.4", "3. low": "261.5", "4. close": "264.0", "5. adjusted close": "264.0", "6. volume": "19330010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-13": { "1. open": "263.5", "2. high": "264.2", "3. low": "261.4", "4. close": "262.3", "5. adjusted close": "262.3", "6. volume": "20828430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-12": { "1. open": "263.6", "2. high": "264.0", "3. low": "261.4", "4. close": "263.2", "5. adjusted close": "263.2", "6. volume": "17874730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-09": { "1. open": "262.7", "2. high": "263.0972", "3. low": "258.7", "4. close": "261.9", "5. adjusted close": "261.9", "6. volume": "16483570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-08": { "1. open": "262.4", "2. high": "263.6", "3. low": "261.7", "4. close": "262.0", "5. adjusted close": "262.0", "6. volume": "11892770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-07": { "1. open": "262.6", "2. high": "267.3", "3. low": "262.1", "4. close": "263.1", "5. adjusted close": "263.1", "6. volume": "19716200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-06": { "1. open": "262.5", "2. high": "263.7", "3. low": "261.5", "4. close": "263.1", "5. adjusted close": "263.1", "6. volume": "25106430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-05": { "1. open": "264.1", "2. high": "266.2", "3. low": "261.9", "4. close": "263.1", "5. adjusted close": "263.1", "6. volume": "24488270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-02": { "1. open": "262.0", "2. high": "264.2992", "3. low": "260.8", "4. close": "262.4", "5. adjusted close": "262.4", "6. volume": "19917370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-06-01": { "1. open": "261.6", "2. high": "262.7", "3. low": "258.6", "4. close": "260.9", "5. adjusted close": "260.9", "6. volume": "16117620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-31": { "1. open": "261.8", "2. high": "264.2", "3. low": "260.0", "4. close": "260.8", "5. adjusted close": "260.8", "6. volume": "45460200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-30": { "1. open": "263.8", "2. high": "267.1994", "3. low": "262.2", "4. close": "262.2", "5. adjusted close": "262.2", "6. volume": "25315430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-26": { "1. open": "265.1", "2. high": "265.8", "3. low": "260.8", "4. close": "263.8", "5. adjusted close": "263.8", "6. volume": "15454920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-25": { "1. open": "266.1", "2. high": "266.6", "3. low": "264.0", "4. close": "265.0", "5. adjusted close": "265.0", "6. volume": "13712810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-24": { "1. open": "267.0", "2. high": "268.2", "3. low": "264.8", "4. close": "265.7", "5. adjusted close": "265.7", "6. volume": "23339160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-23": { "1. open": "268.5", "2. high": "268.7", "3. low": "266.5", "4. close": "268.1", "5. adjusted close": "268.1", "6. volume": "15634390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-22": { "1. open": "267.7", "2. high": "268.7", "3. low": "266.0", "4. close": "267.7", "5. adjusted close": "267.7", "6. volume": "22978870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-19": { "1. open": "269.0", "2. high": "269.4593", "3. low": "266.4", "4. close": "266.7", "5. adjusted close": "266.7", "6. volume": "24412410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-18": { "1. open": "270.7", "2. high": "271.4", "3. low": "267.5", "4. close": "268.4", "5. adjusted close": "268.4", "6. volume": "13505220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-17": { "1. open": "269.9", "2. high": "271.0", "3. low": "268.4", "4. close": "269.3", "5. adjusted close": "269.3", "6. volume": "18979280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-16": { "1. open": "272.7", "2. high": "273.7", "3. low": "270.5", "4. close": "270.9", "5. adjusted close": "270.9", "6. volume": "21617870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-15": { "1. open": "277.2", "2. high": "277.2", "3. low": "272.954", "4. close": "273.2", "5. adjusted close": "273.2", "6. volume": "12840780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-12": { "1. open": "273.7", "2. high": "276.0", "3. low": "272.7", "4. close": "275.7", "5. adjusted close": "275.7", "6. volume": "22690250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-11": { "1. open": "270.9", "2. high": "273.6", "3. low": "270.095", "4. close": "273.6", "5. adjusted close": "273.6", "6. volume": "41943740", "7. dividend amount": "7.0500", "8. split coefficient": "1.0" }, "2023-05-10": { "1. open": "284.6", "2. high": "285.3", "3. low": "277.6", "4. close": "277.9", "5. adjusted close": "277.9", "6. volume": "15129960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-09": { "1. open": "282.6", "2. high": "285.2", "3. low": "282.1", "4. close": "284.6", "5. adjusted close": "284.6", "6. volume": "43341130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-05": { "1. open": "281.9", "2. high": "283.3", "3. low": "280.6", "4. close": "283.0", "5. adjusted close": "283.0", "6. volume": "9611499", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-04": { "1. open": "278.5", "2. high": "281.1", "3. low": "277.3", "4. close": "280.5", "5. adjusted close": "280.5", "6. volume": "10997540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-03": { "1. open": "281.2", "2. high": "283.712", "3. low": "278.6", "4. close": "280.0", "5. adjusted close": "280.0", "6. volume": "12426380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-05-02": { "1. open": "280.4", "2. high": "283.2", "3. low": "280.0", "4. close": "280.8", "5. adjusted close": "280.8", "6. volume": "14968530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-28": { "1. open": "278.4", "2. high": "282.2", "3. low": "278.0", "4. close": "281.1", "5. adjusted close": "281.1", "6. volume": "26046690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-27": { "1. open": "280.8", "2. high": "281.8", "3. low": "278.325", "4. close": "278.7", "5. adjusted close": "278.7", "6. volume": "10623680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-26": { "1. open": "277.0", "2. high": "280.3", "3. low": "275.8", "4. close": "279.6", "5. adjusted close": "279.6", "6. volume": "12632290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-25": { "1. open": "277.1", "2. high": "279.7", "3. low": "276.5", "4. close": "278.3", "5. adjusted close": "278.3", "6. volume": "11672810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-24": { "1. open": "278.5", "2. high": "279.6", "3. low": "276.6004", "4. close": "278.1", "5. adjusted close": "278.1", "6. volume": "9788205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-21": { "1. open": "274.5", "2. high": "278.9", "3. low": "273.3", "4. close": "278.9", "5. adjusted close": "278.9", "6. volume": "14929820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-20": { "1. open": "276.6", "2. high": "276.6", "3. low": "273.5", "4. close": "274.6", "5. adjusted close": "274.6", "6. volume": "12940030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-19": { "1. open": "272.6", "2. high": "277.6", "3. low": "272.6", "4. close": "275.9", "5. adjusted close": "275.9", "6. volume": "12789780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-18": { "1. open": "273.2", "2. high": "275.0", "3. low": "272.2", "4. close": "273.4", "5. adjusted close": "273.4", "6. volume": "14529260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-17": { "1. open": "270.0", "2. high": "273.0", "3. low": "268.1", "4. close": "272.1", "5. adjusted close": "272.1", "6. volume": "10961790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-14": { "1. open": "270.8", "2. high": "271.2", "3. low": "266.8", "4. close": "268.2", "5. adjusted close": "268.2", "6. volume": "26154710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-13": { "1. open": "268.6", "2. high": "275.5", "3. low": "265.0", "4. close": "269.0", "5. adjusted close": "269.0", "6. volume": "27352670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-12": { "1. open": "268.1", "2. high": "268.6", "3. low": "264.4", "4. close": "267.4", "5. adjusted close": "267.4", "6. volume": "26421550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-11": { "1. open": "266.0", "2. high": "268.5", "3. low": "265.1", "4. close": "267.7", "5. adjusted close": "267.7", "6. volume": "24140220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-06": { "1. open": "264.3", "2. high": "266.1", "3. low": "263.1", "4. close": "264.1", "5. adjusted close": "264.1", "6. volume": "10767240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-05": { "1. open": "264.3", "2. high": "265.2", "3. low": "262.8", "4. close": "263.9", "5. adjusted close": "263.9", "6. volume": "14105340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-04": { "1. open": "265.5", "2. high": "266.5", "3. low": "263.4", "4. close": "264.6", "5. adjusted close": "264.6", "6. volume": "14437570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-04-03": { "1. open": "265.7", "2. high": "267.1", "3. low": "262.04", "4. close": "264.1", "5. adjusted close": "264.1", "6. volume": "24420370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-31": { "1. open": "264.5", "2. high": "267.7", "3. low": "264.3", "4. close": "265.7", "5. adjusted close": "265.7", "6. volume": "23831940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-30": { "1. open": "263.1", "2. high": "265.3", "3. low": "260.6", "4. close": "264.9", "5. adjusted close": "264.9", "6. volume": "10766970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-29": { "1. open": "260.0", "2. high": "263.2998", "3. low": "257.25", "4. close": "262.5", "5. adjusted close": "262.5", "6. volume": "18578840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-28": { "1. open": "252.8", "2. high": "255.5", "3. low": "252.0", "4. close": "254.9", "5. adjusted close": "254.9", "6. volume": "45802360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-27": { "1. open": "252.1", "2. high": "253.5", "3. low": "250.7", "4. close": "251.4", "5. adjusted close": "251.4", "6. volume": "10623120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-24": { "1. open": "253.3", "2. high": "253.9", "3. low": "248.5", "4. close": "250.8", "5. adjusted close": "250.8", "6. volume": "10617250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-23": { "1. open": "259.9", "2. high": "259.9", "3. low": "252.2", "4. close": "253.8", "5. adjusted close": "253.8", "6. volume": "20574900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-22": { "1. open": "256.8", "2. high": "259.0", "3. low": "256.2", "4. close": "259.0", "5. adjusted close": "259.0", "6. volume": "12103460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-21": { "1. open": "250.7", "2. high": "259.0", "3. low": "250.1", "4. close": "256.8", "5. adjusted close": "256.8", "6. volume": "16358900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-20": { "1. open": "245.8", "2. high": "250.5", "3. low": "244.1", "4. close": "249.7", "5. adjusted close": "249.7", "6. volume": "10860980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-17": { "1. open": "253.1", "2. high": "254.1998", "3. low": "245.8", "4. close": "246.9", "5. adjusted close": "246.9", "6. volume": "45209820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-16": { "1. open": "255.3", "2. high": "256.5", "3. low": "251.226", "4. close": "252.0", "5. adjusted close": "252.0", "6. volume": "27359270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-15": { "1. open": "253.8", "2. high": "254.6", "3. low": "248.8", "4. close": "251.9", "5. adjusted close": "251.9", "6. volume": "15823670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-14": { "1. open": "255.1", "2. high": "256.3", "3. low": "253.7", "4. close": "254.8", "5. adjusted close": "254.8", "6. volume": "13855660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-13": { "1. open": "259.6", "2. high": "260.4", "3. low": "253.5", "4. close": "255.0", "5. adjusted close": "255.0", "6. volume": "16454660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-10": { "1. open": "264.0", "2. high": "264.0", "3. low": "257.7", "4. close": "259.6", "5. adjusted close": "259.6", "6. volume": "12458620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-09": { "1. open": "260.5", "2. high": "262.8", "3. low": "259.8", "4. close": "262.8", "5. adjusted close": "262.8", "6. volume": "27320620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-08": { "1. open": "259.7", "2. high": "307.2251", "3. low": "257.2", "4. close": "260.5", "5. adjusted close": "260.5", "6. volume": "29814460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-07": { "1. open": "259.8", "2. high": "261.1", "3. low": "259.1", "4. close": "259.1", "5. adjusted close": "259.1", "6. volume": "11919560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-06": { "1. open": "260.1", "2. high": "260.9", "3. low": "257.2889", "4. close": "259.9", "5. adjusted close": "259.9", "6. volume": "13621540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-03": { "1. open": "254.3", "2. high": "256.6", "3. low": "253.9", "4. close": "256.3", "5. adjusted close": "256.3", "6. volume": "13850050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-02": { "1. open": "251.1", "2. high": "254.9", "3. low": "249.9", "4. close": "254.1", "5. adjusted close": "254.1", "6. volume": "38167600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-03-01": { "1. open": "253.0", "2. high": "254.3", "3. low": "250.8", "4. close": "251.5", "5. adjusted close": "251.5", "6. volume": "50238020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-28": { "1. open": "254.9", "2. high": "257.1", "3. low": "252.2", "4. close": "255.0", "5. adjusted close": "255.0", "6. volume": "26008920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-27": { "1. open": "247.1", "2. high": "255.7", "3. low": "245.9", "4. close": "254.2", "5. adjusted close": "254.2", "6. volume": "31074440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-24": { "1. open": "249.6", "2. high": "249.8", "3. low": "246.5", "4. close": "246.9", "5. adjusted close": "246.9", "6. volume": "23013980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-23": { "1. open": "248.6", "2. high": "250.8", "3. low": "248.6", "4. close": "249.0", "5. adjusted close": "249.0", "6. volume": "61867460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-22": { "1. open": "250.0", "2. high": "250.4", "3. low": "246.9734", "4. close": "249.2", "5. adjusted close": "249.2", "6. volume": "11103960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-21": { "1. open": "250.7", "2. high": "251.8", "3. low": "248.9", "4. close": "249.8", "5. adjusted close": "249.8", "6. volume": "19036410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-20": { "1. open": "252.1", "2. high": "252.6", "3. low": "250.6", "4. close": "251.2", "5. adjusted close": "251.2", "6. volume": "8042551", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-17": { "1. open": "249.1", "2. high": "251.6", "3. low": "248.5", "4. close": "250.9", "5. adjusted close": "250.9", "6. volume": "42594550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-16": { "1. open": "250.5", "2. high": "251.4", "3. low": "248.1", "4. close": "250.1", "5. adjusted close": "250.1", "6. volume": "13923960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-15": { "1. open": "246.5", "2. high": "250.0", "3. low": "246.1", "4. close": "250.0", "5. adjusted close": "250.0", "6. volume": "15321640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-14": { "1. open": "243.6", "2. high": "246.7846", "3. low": "243.0", "4. close": "245.8", "5. adjusted close": "245.8", "6. volume": "15671890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-13": { "1. open": "243.7", "2. high": "244.3", "3. low": "242.1", "4. close": "242.9", "5. adjusted close": "242.9", "6. volume": "16641410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-10": { "1. open": "244.5", "2. high": "245.1", "3. low": "240.4", "4. close": "243.0", "5. adjusted close": "243.0", "6. volume": "16378880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-09": { "1. open": "244.3", "2. high": "246.1", "3. low": "244.1", "4. close": "244.4", "5. adjusted close": "244.4", "6. volume": "17165140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-08": { "1. open": "246.6", "2. high": "248.0", "3. low": "243.4", "4. close": "244.3", "5. adjusted close": "244.3", "6. volume": "25613810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-07": { "1. open": "246.8", "2. high": "248.4", "3. low": "244.5", "4. close": "246.7", "5. adjusted close": "246.7", "6. volume": "17562900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-06": { "1. open": "246.0", "2. high": "246.9", "3. low": "244.9", "4. close": "246.5", "5. adjusted close": "246.5", "6. volume": "10117130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-03": { "1. open": "248.8", "2. high": "249.3", "3. low": "246.1", "4. close": "246.4", "5. adjusted close": "246.4", "6. volume": "16739080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-02": { "1. open": "247.9", "2. high": "250.6", "3. low": "247.4", "4. close": "248.3", "5. adjusted close": "248.3", "6. volume": "20157460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-02-01": { "1. open": "246.3", "2. high": "247.9", "3. low": "246.1", "4. close": "247.5", "5. adjusted close": "247.5", "6. volume": "24946430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-31": { "1. open": "246.3", "2. high": "248.4", "3. low": "244.5", "4. close": "245.9", "5. adjusted close": "245.9", "6. volume": "30903120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-30": { "1. open": "247.7", "2. high": "248.7", "3. low": "245.3", "4. close": "247.6", "5. adjusted close": "247.6", "6. volume": "34313040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-27": { "1. open": "246.2", "2. high": "249.3", "3. low": "246.2", "4. close": "246.9", "5. adjusted close": "246.9", "6. volume": "12663470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-26": { "1. open": "244.5", "2. high": "246.6", "3. low": "243.4", "4. close": "245.6", "5. adjusted close": "245.6", "6. volume": "23918620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-25": { "1. open": "244.9", "2. high": "247.4", "3. low": "243.292", "4. close": "244.6", "5. adjusted close": "244.6", "6. volume": "13092950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-24": { "1. open": "250.3", "2. high": "251.3", "3. low": "243.7", "4. close": "243.9", "5. adjusted close": "243.9", "6. volume": "29883160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-23": { "1. open": "248.8", "2. high": "250.4", "3. low": "247.9", "4. close": "249.8", "5. adjusted close": "249.8", "6. volume": "37297930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-20": { "1. open": "248.7", "2. high": "250.3", "3. low": "246.6", "4. close": "247.9", "5. adjusted close": "247.9", "6. volume": "13729590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-19": { "1. open": "247.5", "2. high": "248.7", "3. low": "246.0", "4. close": "248.2", "5. adjusted close": "248.2", "6. volume": "34497880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-18": { "1. open": "246.6", "2. high": "250.7", "3. low": "246.3336", "4. close": "247.8", "5. adjusted close": "247.8", "6. volume": "21683370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-17": { "1. open": "247.3", "2. high": "249.229", "3. low": "245.8", "4. close": "247.8", "5. adjusted close": "247.8", "6. volume": "56874530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-16": { "1. open": "245.8", "2. high": "249.7", "3. low": "245.7", "4. close": "247.5", "5. adjusted close": "247.5", "6. volume": "8637548", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-13": { "1. open": "247.7", "2. high": "249.6", "3. low": "244.2", "4. close": "245.6", "5. adjusted close": "245.6", "6. volume": "13467070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-12": { "1. open": "239.3", "2. high": "247.0", "3. low": "239.2206", "4. close": "246.0", "5. adjusted close": "246.0", "6. volume": "18402190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-11": { "1. open": "243.0", "2. high": "245.3", "3. low": "238.0", "4. close": "243.7", "5. adjusted close": "243.7", "6. volume": "38152300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-10": { "1. open": "243.0", "2. high": "244.8", "3. low": "241.2", "4. close": "242.1", "5. adjusted close": "242.1", "6. volume": "20490790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-09": { "1. open": "241.5", "2. high": "245.0", "3. low": "240.4", "4. close": "243.2", "5. adjusted close": "243.2", "6. volume": "14214280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-06": { "1. open": "240.0", "2. high": "243.5", "3. low": "238.1", "4. close": "241.4", "5. adjusted close": "241.4", "6. volume": "16593630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-05": { "1. open": "238.0", "2. high": "240.3", "3. low": "237.6", "4. close": "238.5", "5. adjusted close": "238.5", "6. volume": "22298470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-04": { "1. open": "230.9", "2. high": "235.608", "3. low": "229.7", "4. close": "235.0", "5. adjusted close": "235.0", "6. volume": "17376030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2023-01-03": { "1. open": "225.4", "2. high": "230.2", "3. low": "225.2", "4. close": "229.0", "5. adjusted close": "229.0", "6. volume": "66772380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-30": { "1. open": "224.6", "2. high": "225.8", "3. low": "222.976", "4. close": "224.2", "5. adjusted close": "224.2", "6. volume": "8436636", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-29": { "1. open": "223.5", "2. high": "224.7", "3. low": "220.6", "4. close": "224.3", "5. adjusted close": "224.3", "6. volume": "10222200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-28": { "1. open": "226.8", "2. high": "227.5", "3. low": "223.5", "4. close": "223.5", "5. adjusted close": "223.5", "6. volume": "27686470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-23": { "1. open": "225.5", "2. high": "228.426", "3. low": "225.4", "4. close": "226.7", "5. adjusted close": "226.7", "6. volume": "35584440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-22": { "1. open": "227.5", "2. high": "229.0", "3. low": "224.993", "4. close": "226.1", "5. adjusted close": "226.1", "6. volume": "12708730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-21": { "1. open": "225.2", "2. high": "227.4", "3. low": "224.4", "4. close": "226.9", "5. adjusted close": "226.9", "6. volume": "9097689", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-20": { "1. open": "221.6", "2. high": "225.6", "3. low": "221.4", "4. close": "224.4", "5. adjusted close": "224.4", "6. volume": "14415420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-19": { "1. open": "222.0", "2. high": "225.2", "3. low": "221.115", "4. close": "223.7", "5. adjusted close": "223.7", "6. volume": "21940480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-16": { "1. open": "223.5", "2. high": "225.7904", "3. low": "219.959", "4. close": "222.3", "5. adjusted close": "222.3", "6. volume": "53178360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-15": { "1. open": "224.7", "2. high": "227.1", "3. low": "223.2", "4. close": "223.5", "5. adjusted close": "223.5", "6. volume": "20337950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-14": { "1. open": "226.3", "2. high": "226.5", "3. low": "223.7", "4. close": "225.7", "5. adjusted close": "225.7", "6. volume": "16433100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-13": { "1. open": "226.9", "2. high": "231.1", "3. low": "225.1", "4. close": "226.5", "5. adjusted close": "226.5", "6. volume": "25848320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-12": { "1. open": "228.2", "2. high": "228.592", "3. low": "224.047", "4. close": "226.8", "5. adjusted close": "226.8", "6. volume": "28238340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-09": { "1. open": "230.8", "2. high": "232.4152", "3. low": "226.1", "4. close": "227.9", "5. adjusted close": "227.9", "6. volume": "24123800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-08": { "1. open": "228.5", "2. high": "230.9", "3. low": "225.4", "4. close": "230.9", "5. adjusted close": "230.9", "6. volume": "26354930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-07": { "1. open": "229.1", "2. high": "230.7", "3. low": "226.7", "4. close": "228.3", "5. adjusted close": "228.3", "6. volume": "21808890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-06": { "1. open": "230.3", "2. high": "230.971", "3. low": "228.6618", "4. close": "229.0", "5. adjusted close": "229.0", "6. volume": "17854900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-05": { "1. open": "228.9", "2. high": "230.7", "3. low": "226.9", "4. close": "230.1", "5. adjusted close": "230.1", "6. volume": "26977690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-02": { "1. open": "228.2", "2. high": "230.551", "3. low": "226.878", "4. close": "228.5", "5. adjusted close": "228.5", "6. volume": "18378910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-12-01": { "1. open": "229.3", "2. high": "231.6", "3. low": "228.3", "4. close": "228.7", "5. adjusted close": "228.7", "6. volume": "15118000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-30": { "1. open": "234.2", "2. high": "234.9", "3. low": "227.0", "4. close": "227.5", "5. adjusted close": "227.5", "6. volume": "39639780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-29": { "1. open": "232.4", "2. high": "235.264", "3. low": "232.1", "4. close": "233.0", "5. adjusted close": "233.0", "6. volume": "13560580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-28": { "1. open": "234.6", "2. high": "235.3", "3. low": "232.4", "4. close": "232.6", "5. adjusted close": "232.6", "6. volume": "18823800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-25": { "1. open": "238.8", "2. high": "238.8", "3. low": "235.0", "4. close": "235.0", "5. adjusted close": "235.0", "6. volume": "19431320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-24": { "1. open": "236.1", "2. high": "238.4", "3. low": "235.6", "4. close": "237.6", "5. adjusted close": "237.6", "6. volume": "7637882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-23": { "1. open": "235.8", "2. high": "237.0", "3. low": "232.1", "4. close": "236.1", "5. adjusted close": "236.1", "6. volume": "14629400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-22": { "1. open": "232.4", "2. high": "236.6", "3. low": "232.012", "4. close": "235.0", "5. adjusted close": "235.0", "6. volume": "21359940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-21": { "1. open": "231.0", "2. high": "233.1", "3. low": "229.632", "4. close": "232.0", "5. adjusted close": "232.0", "6. volume": "16979550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-18": { "1. open": "228.9", "2. high": "232.3134", "3. low": "227.1", "4. close": "231.3", "5. adjusted close": "231.3", "6. volume": "16638030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-17": { "1. open": "226.6", "2. high": "228.5", "3. low": "224.0", "4. close": "226.5", "5. adjusted close": "226.5", "6. volume": "36402550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-16": { "1. open": "226.9", "2. high": "228.0", "3. low": "221.9", "4. close": "225.9", "5. adjusted close": "225.9", "6. volume": "20526330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-15": { "1. open": "230.4", "2. high": "230.9", "3. low": "226.9", "4. close": "227.4", "5. adjusted close": "227.4", "6. volume": "25508660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-14": { "1. open": "229.2", "2. high": "232.0", "3. low": "227.4", "4. close": "230.4", "5. adjusted close": "230.4", "6. volume": "13405550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-11": { "1. open": "226.9", "2. high": "229.6", "3. low": "224.7", "4. close": "228.2", "5. adjusted close": "228.2", "6. volume": "22262920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-10": { "1. open": "227.6", "2. high": "229.9", "3. low": "224.3", "4. close": "227.9", "5. adjusted close": "227.9", "6. volume": "20535540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-09": { "1. open": "230.6", "2. high": "230.7", "3. low": "225.8", "4. close": "228.3", "5. adjusted close": "228.3", "6. volume": "13001250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-08": { "1. open": "227.9", "2. high": "230.6", "3. low": "225.3", "4. close": "230.3", "5. adjusted close": "230.3", "6. volume": "66963840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-07": { "1. open": "223.2", "2. high": "229.0764", "3. low": "222.0", "4. close": "227.7", "5. adjusted close": "227.7", "6. volume": "20387090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-04": { "1. open": "223.4", "2. high": "224.3", "3. low": "219.866", "4. close": "223.2", "5. adjusted close": "223.2", "6. volume": "13500110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-03": { "1. open": "215.9", "2. high": "223.2", "3. low": "215.3", "4. close": "223.0", "5. adjusted close": "223.0", "6. volume": "34303160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-02": { "1. open": "219.6", "2. high": "219.6", "3. low": "215.4", "4. close": "216.8", "5. adjusted close": "216.8", "6. volume": "15440990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-11-01": { "1. open": "216.5", "2. high": "219.4", "3. low": "216.22", "4. close": "217.8", "5. adjusted close": "217.8", "6. volume": "14891930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-31": { "1. open": "213.8", "2. high": "216.6", "3. low": "212.9", "4. close": "215.1", "5. adjusted close": "215.1", "6. volume": "26842630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-28": { "1. open": "212.9", "2. high": "214.4", "3. low": "211.2", "4. close": "212.7", "5. adjusted close": "212.7", "6. volume": "12673140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-27": { "1. open": "211.8", "2. high": "215.628", "3. low": "210.6", "4. close": "212.8", "5. adjusted close": "212.8", "6. volume": "12229570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-26": { "1. open": "211.3", "2. high": "213.1", "3. low": "209.0", "4. close": "212.2", "5. adjusted close": "212.2", "6. volume": "14668770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-25": { "1. open": "210.4", "2. high": "219.9", "3. low": "208.4", "4. close": "211.0", "5. adjusted close": "211.0", "6. volume": "18374350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-24": { "1. open": "210.5", "2. high": "213.7", "3. low": "208.1", "4. close": "210.8", "5. adjusted close": "210.8", "6. volume": "13358070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-21": { "1. open": "206.3", "2. high": "211.1", "3. low": "205.8", "4. close": "209.2", "5. adjusted close": "209.2", "6. volume": "15487850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-20": { "1. open": "203.6", "2. high": "208.7", "3. low": "202.9", "4. close": "207.4", "5. adjusted close": "207.4", "6. volume": "25061350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-19": { "1. open": "205.0", "2. high": "205.5", "3. low": "202.476", "4. close": "205.0", "5. adjusted close": "205.0", "6. volume": "10079510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-18": { "1. open": "206.4", "2. high": "207.8", "3. low": "203.1", "4. close": "204.6", "5. adjusted close": "204.6", "6. volume": "20613760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-17": { "1. open": "202.7", "2. high": "206.8", "3. low": "202.4", "4. close": "205.7", "5. adjusted close": "205.7", "6. volume": "24254960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-14": { "1. open": "203.1", "2. high": "207.0423", "3. low": "202.1", "4. close": "202.1", "5. adjusted close": "202.1", "6. volume": "27380610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-13": { "1. open": "194.9", "2. high": "203.2", "3. low": "194.35", "4. close": "200.9", "5. adjusted close": "200.9", "6. volume": "24014980", "7. dividend amount": "3.8500", "8. split coefficient": "1.0" }, "2022-10-12": { "1. open": "205.2", "2. high": "206.8", "3. low": "199.15", "4. close": "199.15", "5. adjusted close": "199.15", "6. volume": "37276330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-11": { "1. open": "206.1", "2. high": "209.1", "3. low": "205.4", "4. close": "207.0", "5. adjusted close": "207.0", "6. volume": "34098870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-10": { "1. open": "199.75", "2. high": "207.8", "3. low": "199.6", "4. close": "206.1", "5. adjusted close": "206.1", "6. volume": "23757140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-07": { "1. open": "199.25", "2. high": "203.5", "3. low": "199.25", "4. close": "200.7", "5. adjusted close": "200.7", "6. volume": "23877620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-06": { "1. open": "205.1", "2. high": "205.1", "3. low": "199.19", "4. close": "199.6", "5. adjusted close": "199.6", "6. volume": "36316970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-05": { "1. open": "207.0", "2. high": "213.4", "3. low": "201.059", "4. close": "201.3", "5. adjusted close": "201.3", "6. volume": "37300760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-04": { "1. open": "210.3", "2. high": "212.5", "3. low": "208.3", "4. close": "210.0", "5. adjusted close": "210.0", "6. volume": "27066120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-10-03": { "1. open": "203.1", "2. high": "208.9", "3. low": "201.6", "4. close": "208.9", "5. adjusted close": "208.9", "6. volume": "25763670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-30": { "1. open": "199.9", "2. high": "207.7", "3. low": "199.9", "4. close": "206.8", "5. adjusted close": "206.8", "6. volume": "33303000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-29": { "1. open": "209.9", "2. high": "210.8", "3. low": "199.775", "4. close": "200.3", "5. adjusted close": "200.3", "6. volume": "33341400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-28": { "1. open": "212.9", "2. high": "215.3", "3. low": "206.5", "4. close": "211.5", "5. adjusted close": "211.5", "6. volume": "36976560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-27": { "1. open": "219.0", "2. high": "221.3", "3. low": "216.0827", "4. close": "216.1", "5. adjusted close": "216.1", "6. volume": "31334070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-26": { "1. open": "219.5", "2. high": "221.4", "3. low": "215.0", "4. close": "217.6", "5. adjusted close": "217.6", "6. volume": "27210960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-23": { "1. open": "227.5", "2. high": "228.3", "3. low": "219.3", "4. close": "220.2", "5. adjusted close": "220.2", "6. volume": "22232180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-22": { "1. open": "224.6", "2. high": "229.3", "3. low": "223.3822", "4. close": "227.0", "5. adjusted close": "227.0", "6. volume": "17155300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-21": { "1. open": "222.8", "2. high": "229.7", "3. low": "222.7", "4. close": "225.8", "5. adjusted close": "225.8", "6. volume": "31007840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-20": { "1. open": "232.3", "2. high": "233.5876", "3. low": "222.9", "4. close": "224.1", "5. adjusted close": "224.1", "6. volume": "24347690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-16": { "1. open": "230.3", "2. high": "233.4256", "3. low": "229.8", "4. close": "231.5", "5. adjusted close": "231.5", "6. volume": "44996450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-15": { "1. open": "237.7", "2. high": "239.2934", "3. low": "230.9", "4. close": "232.0", "5. adjusted close": "232.0", "6. volume": "22111030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-14": { "1. open": "244.3", "2. high": "245.8", "3. low": "236.6", "4. close": "237.3", "5. adjusted close": "237.3", "6. volume": "19277020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-13": { "1. open": "250.8", "2. high": "250.8", "3. low": "243.7874", "4. close": "245.3", "5. adjusted close": "245.3", "6. volume": "23272400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-12": { "1. open": "241.2", "2. high": "254.2", "3. low": "240.7", "4. close": "253.1", "5. adjusted close": "253.1", "6. volume": "20926430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-09": { "1. open": "238.3", "2. high": "241.8", "3. low": "237.8", "4. close": "239.9", "5. adjusted close": "239.9", "6. volume": "15429180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-08": { "1. open": "246.9", "2. high": "248.6", "3. low": "237.4", "4. close": "237.4", "5. adjusted close": "237.4", "6. volume": "16987060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-07": { "1. open": "255.6", "2. high": "255.82", "3. low": "249.3", "4. close": "249.3", "5. adjusted close": "249.3", "6. volume": "18766910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-06": { "1. open": "247.5", "2. high": "257.3", "3. low": "247.2", "4. close": "255.9", "5. adjusted close": "255.9", "6. volume": "26470490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-05": { "1. open": "243.4", "2. high": "249.7", "3. low": "243.4", "4. close": "249.6", "5. adjusted close": "249.6", "6. volume": "18111480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-02": { "1. open": "244.2", "2. high": "247.809", "3. low": "242.9", "4. close": "247.7", "5. adjusted close": "247.7", "6. volume": "15608720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-09-01": { "1. open": "247.8", "2. high": "248.6", "3. low": "243.75", "4. close": "244.2", "5. adjusted close": "244.2", "6. volume": "20081570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-31": { "1. open": "250.7", "2. high": "251.5", "3. low": "247.6", "4. close": "248.7", "5. adjusted close": "248.7", "6. volume": "29846680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-30": { "1. open": "250.2", "2. high": "254.5", "3. low": "250.2", "4. close": "251.0", "5. adjusted close": "251.0", "6. volume": "14983410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-26": { "1. open": "257.5", "2. high": "258.2794", "3. low": "252.5", "4. close": "252.7", "5. adjusted close": "252.7", "6. volume": "13199500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-25": { "1. open": "259.3", "2. high": "260.6", "3. low": "256.5", "4. close": "256.5", "5. adjusted close": "256.5", "6. volume": "18750290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-24": { "1. open": "266.3", "2. high": "266.7", "3. low": "258.8", "4. close": "259.4", "5. adjusted close": "259.4", "6. volume": "23955940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-23": { "1. open": "269.0", "2. high": "269.6", "3. low": "264.9", "4. close": "265.9", "5. adjusted close": "265.9", "6. volume": "10100010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-22": { "1. open": "270.6", "2. high": "270.7881", "3. low": "267.1", "4. close": "270.4", "5. adjusted close": "270.4", "6. volume": "10877440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-19": { "1. open": "272.0", "2. high": "272.0", "3. low": "268.5", "4. close": "270.9", "5. adjusted close": "270.9", "6. volume": "14823740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-18": { "1. open": "269.6", "2. high": "271.8", "3. low": "267.9409", "4. close": "270.7", "5. adjusted close": "270.7", "6. volume": "15911940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-17": { "1. open": "268.8", "2. high": "270.1", "3. low": "268.0", "4. close": "268.9", "5. adjusted close": "268.9", "6. volume": "10183310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-16": { "1. open": "266.6", "2. high": "268.4", "3. low": "265.845", "4. close": "267.9", "5. adjusted close": "267.9", "6. volume": "8609773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-15": { "1. open": "264.0", "2. high": "266.7216", "3. low": "263.3", "4. close": "266.2", "5. adjusted close": "266.2", "6. volume": "7245799", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-12": { "1. open": "265.1", "2. high": "265.5", "3. low": "262.7", "4. close": "263.4", "5. adjusted close": "263.4", "6. volume": "6952167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-11": { "1. open": "267.8", "2. high": "268.0", "3. low": "264.3", "4. close": "265.0", "5. adjusted close": "265.0", "6. volume": "10560760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-10": { "1. open": "264.0", "2. high": "267.329", "3. low": "263.2", "4. close": "267.0", "5. adjusted close": "267.0", "6. volume": "12917600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-09": { "1. open": "262.0", "2. high": "264.2", "3. low": "261.3", "4. close": "263.7", "5. adjusted close": "263.7", "6. volume": "18507860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-08": { "1. open": "263.0", "2. high": "263.2", "3. low": "260.8", "4. close": "262.1", "5. adjusted close": "262.1", "6. volume": "9072500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-05": { "1. open": "264.1", "2. high": "264.5", "3. low": "261.9", "4. close": "262.0", "5. adjusted close": "262.0", "6. volume": "9992834", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-04": { "1. open": "264.3", "2. high": "265.6", "3. low": "263.0", "4. close": "263.5", "5. adjusted close": "263.5", "6. volume": "19782890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-03": { "1. open": "265.4", "2. high": "265.4", "3. low": "261.9", "4. close": "264.0", "5. adjusted close": "264.0", "6. volume": "11497090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-02": { "1. open": "264.6", "2. high": "266.7", "3. low": "264.3", "4. close": "265.7", "5. adjusted close": "265.7", "6. volume": "9841784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-08-01": { "1. open": "262.5", "2. high": "265.2", "3. low": "262.1", "4. close": "264.7", "5. adjusted close": "264.7", "6. volume": "11497350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-29": { "1. open": "261.9", "2. high": "264.8", "3. low": "261.0", "4. close": "262.6", "5. adjusted close": "262.6", "6. volume": "14948820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-28": { "1. open": "261.8", "2. high": "262.388", "3. low": "259.0", "4. close": "260.7", "5. adjusted close": "260.7", "6. volume": "8783985", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-27": { "1. open": "261.0", "2. high": "262.0", "3. low": "258.8", "4. close": "261.1", "5. adjusted close": "261.1", "6. volume": "10451650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-26": { "1. open": "260.0", "2. high": "262.1", "3. low": "257.2", "4. close": "258.7", "5. adjusted close": "258.7", "6. volume": "36029230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-25": { "1. open": "259.0", "2. high": "264.9", "3. low": "258.3", "4. close": "264.8", "5. adjusted close": "264.8", "6. volume": "11235580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-22": { "1. open": "260.9", "2. high": "263.0", "3. low": "259.4", "4. close": "259.4", "5. adjusted close": "259.4", "6. volume": "11634160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-21": { "1. open": "259.7", "2. high": "262.2", "3. low": "258.9", "4. close": "261.1", "5. adjusted close": "261.1", "6. volume": "20048660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-20": { "1. open": "263.3", "2. high": "263.8", "3. low": "259.391", "4. close": "259.8", "5. adjusted close": "259.8", "6. volume": "11754360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-19": { "1. open": "258.9", "2. high": "263.3", "3. low": "258.3", "4. close": "262.3", "5. adjusted close": "262.3", "6. volume": "11845680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-18": { "1. open": "260.0", "2. high": "262.5", "3. low": "258.6", "4. close": "260.0", "5. adjusted close": "260.0", "6. volume": "10818470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-15": { "1. open": "257.8", "2. high": "260.2", "3. low": "256.4", "4. close": "258.9", "5. adjusted close": "258.9", "6. volume": "18031240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-14": { "1. open": "256.4", "2. high": "257.4", "3. low": "253.884", "4. close": "256.6", "5. adjusted close": "256.6", "6. volume": "24161640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-13": { "1. open": "259.2", "2. high": "260.0", "3. low": "255.2", "4. close": "256.8", "5. adjusted close": "256.8", "6. volume": "25524710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-12": { "1. open": "259.7", "2. high": "260.038", "3. low": "255.94", "4. close": "259.8", "5. adjusted close": "259.8", "6. volume": "14120900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-11": { "1. open": "260.1", "2. high": "261.6385", "3. low": "257.45", "4. close": "259.9", "5. adjusted close": "259.9", "6. volume": "10932420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-08": { "1. open": "257.6", "2. high": "262.0", "3. low": "256.8", "4. close": "261.8", "5. adjusted close": "261.8", "6. volume": "17243840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-07": { "1. open": "259.4", "2. high": "259.6", "3. low": "256.5", "4. close": "257.1", "5. adjusted close": "257.1", "6. volume": "18448050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-06": { "1. open": "258.4", "2. high": "262.2", "3. low": "257.46", "4. close": "257.8", "5. adjusted close": "257.8", "6. volume": "20603250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-05": { "1. open": "258.8", "2. high": "259.6", "3. low": "254.4", "4. close": "255.5", "5. adjusted close": "255.5", "6. volume": "20911830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-04": { "1. open": "258.0", "2. high": "258.4", "3. low": "256.4", "4. close": "257.5", "5. adjusted close": "257.5", "6. volume": "21740190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-07-01": { "1. open": "254.8", "2. high": "257.0", "3. low": "253.3", "4. close": "254.8", "5. adjusted close": "254.8", "6. volume": "15938690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-30": { "1. open": "256.9", "2. high": "259.352", "3. low": "251.8", "4. close": "255.5", "5. adjusted close": "255.5", "6. volume": "19369880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-29": { "1. open": "255.1", "2. high": "258.5", "3. low": "254.6", "4. close": "258.3", "5. adjusted close": "258.3", "6. volume": "18409070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-28": { "1. open": "256.1", "2. high": "258.3", "3. low": "254.8", "4. close": "256.6", "5. adjusted close": "256.6", "6. volume": "13921160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-27": { "1. open": "256.2", "2. high": "259.3", "3. low": "254.4", "4. close": "254.4", "5. adjusted close": "254.4", "6. volume": "15651570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-24": { "1. open": "247.2", "2. high": "256.5", "3. low": "246.9", "4. close": "255.4", "5. adjusted close": "255.4", "6. volume": "41635960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-23": { "1. open": "247.0", "2. high": "250.4", "3. low": "246.4", "4. close": "246.6", "5. adjusted close": "246.6", "6. volume": "16302410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-22": { "1. open": "248.4", "2. high": "250.7", "3. low": "247.1", "4. close": "247.5", "5. adjusted close": "247.5", "6. volume": "25208490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-21": { "1. open": "251.4", "2. high": "252.2", "3. low": "248.8", "4. close": "249.8", "5. adjusted close": "249.8", "6. volume": "19493430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-20": { "1. open": "251.6", "2. high": "254.0", "3. low": "251.2", "4. close": "251.9", "5. adjusted close": "251.9", "6. volume": "44005410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-17": { "1. open": "247.5", "2. high": "252.4", "3. low": "245.9", "4. close": "251.7", "5. adjusted close": "251.7", "6. volume": "52757440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-16": { "1. open": "250.0", "2. high": "250.3", "3. low": "245.7765", "4. close": "249.7", "5. adjusted close": "249.7", "6. volume": "26083590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-15": { "1. open": "248.4", "2. high": "254.1", "3. low": "248.0152", "4. close": "251.2", "5. adjusted close": "251.2", "6. volume": "20049080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-14": { "1. open": "247.3", "2. high": "249.9", "3. low": "245.9115", "4. close": "246.7", "5. adjusted close": "246.7", "6. volume": "21703690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-13": { "1. open": "249.0", "2. high": "251.294", "3. low": "242.3", "4. close": "246.1", "5. adjusted close": "246.1", "6. volume": "48369720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-10": { "1. open": "251.6", "2. high": "253.7", "3. low": "248.9", "4. close": "250.1", "5. adjusted close": "250.1", "6. volume": "49110190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-09": { "1. open": "259.0", "2. high": "259.3", "3. low": "252.2", "4. close": "252.2", "5. adjusted close": "252.2", "6. volume": "71627780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-08": { "1. open": "258.2", "2. high": "260.5", "3. low": "257.6", "4. close": "259.7", "5. adjusted close": "259.7", "6. volume": "32460300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-07": { "1. open": "259.6", "2. high": "260.5", "3. low": "255.4", "4. close": "258.0", "5. adjusted close": "258.0", "6. volume": "43834820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-06": { "1. open": "259.7", "2. high": "263.606", "3. low": "259.7", "4. close": "260.5", "5. adjusted close": "260.5", "6. volume": "30882190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-06-01": { "1. open": "260.3", "2. high": "261.8", "3. low": "258.0", "4. close": "258.9", "5. adjusted close": "258.9", "6. volume": "25673350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-31": { "1. open": "259.5", "2. high": "260.0", "3. low": "256.2", "4. close": "259.0", "5. adjusted close": "259.0", "6. volume": "68110810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-30": { "1. open": "259.9", "2. high": "260.7", "3. low": "258.5", "4. close": "259.2", "5. adjusted close": "259.2", "6. volume": "47939700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-27": { "1. open": "258.4", "2. high": "259.8", "3. low": "256.9", "4. close": "258.5", "5. adjusted close": "258.5", "6. volume": "27234260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-26": { "1. open": "255.8", "2. high": "260.5", "3. low": "255.8", "4. close": "258.0", "5. adjusted close": "258.0", "6. volume": "28386260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-25": { "1. open": "258.5", "2. high": "259.6", "3. low": "253.5", "4. close": "255.3", "5. adjusted close": "255.3", "6. volume": "45789620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-24": { "1. open": "261.6", "2. high": "263.1", "3. low": "258.3", "4. close": "258.3", "5. adjusted close": "258.3", "6. volume": "33083040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-23": { "1. open": "262.0", "2. high": "264.3", "3. low": "257.6", "4. close": "261.9", "5. adjusted close": "261.9", "6. volume": "44475580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-20": { "1. open": "257.8", "2. high": "262.7", "3. low": "256.64", "4. close": "260.3", "5. adjusted close": "260.3", "6. volume": "44135580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-19": { "1. open": "256.8", "2. high": "257.3", "3. low": "251.5", "4. close": "255.1", "5. adjusted close": "255.1", "6. volume": "26734330", "7. dividend amount": "7.7000", "8. split coefficient": "1.0" }, "2022-05-18": { "1. open": "278.5", "2. high": "279.6", "3. low": "266.1", "4. close": "266.1", "5. adjusted close": "266.1", "6. volume": "38086650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-17": { "1. open": "287.9", "2. high": "289.0", "3. low": "277.5", "4. close": "278.3", "5. adjusted close": "278.3", "6. volume": "18318930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-16": { "1. open": "280.3", "2. high": "287.8", "3. low": "279.7", "4. close": "286.7", "5. adjusted close": "286.7", "6. volume": "34073830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-13": { "1. open": "273.6", "2. high": "281.2", "3. low": "273.5", "4. close": "281.2", "5. adjusted close": "281.2", "6. volume": "31697480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-12": { "1. open": "272.7", "2. high": "276.1", "3. low": "269.3", "4. close": "274.1", "5. adjusted close": "274.1", "6. volume": "36945360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-11": { "1. open": "277.6", "2. high": "277.7", "3. low": "271.603", "4. close": "275.9", "5. adjusted close": "275.9", "6. volume": "25274730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-10": { "1. open": "276.5", "2. high": "279.3", "3. low": "275.2", "4. close": "277.2", "5. adjusted close": "277.2", "6. volume": "15817210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-09": { "1. open": "271.5", "2. high": "276.1", "3. low": "270.3", "4. close": "275.5", "5. adjusted close": "275.5", "6. volume": "20894160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-06": { "1. open": "271.6", "2. high": "272.9", "3. low": "269.2", "4. close": "271.4", "5. adjusted close": "271.4", "6. volume": "24218930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-05": { "1. open": "272.6", "2. high": "274.3", "3. low": "270.5", "4. close": "271.7", "5. adjusted close": "271.7", "6. volume": "20595770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-04": { "1. open": "276.0", "2. high": "277.9", "3. low": "270.1", "4. close": "271.7", "5. adjusted close": "271.7", "6. volume": "14432040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-05-03": { "1. open": "270.0", "2. high": "277.4", "3. low": "268.8", "4. close": "276.7", "5. adjusted close": "276.7", "6. volume": "32592900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-29": { "1. open": "271.3", "2. high": "275.1", "3. low": "270.7571", "4. close": "272.0", "5. adjusted close": "272.0", "6. volume": "19853420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-28": { "1. open": "275.1", "2. high": "275.2", "3. low": "269.1", "4. close": "272.3", "5. adjusted close": "272.3", "6. volume": "13764020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-27": { "1. open": "271.4", "2. high": "274.5", "3. low": "268.2", "4. close": "273.6", "5. adjusted close": "273.6", "6. volume": "18295920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-26": { "1. open": "269.8", "2. high": "273.0", "3. low": "266.9", "4. close": "270.2", "5. adjusted close": "270.2", "6. volume": "20057970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-25": { "1. open": "263.0", "2. high": "269.8", "3. low": "260.391", "4. close": "268.6", "5. adjusted close": "268.6", "6. volume": "27170360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-22": { "1. open": "263.1", "2. high": "267.8", "3. low": "262.4", "4. close": "265.6", "5. adjusted close": "265.6", "6. volume": "27395240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-21": { "1. open": "267.0", "2. high": "267.8524", "3. low": "263.6", "4. close": "265.1", "5. adjusted close": "265.1", "6. volume": "31134610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-20": { "1. open": "271.6", "2. high": "271.6", "3. low": "264.4", "4. close": "266.5", "5. adjusted close": "266.5", "6. volume": "26404470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-19": { "1. open": "266.3", "2. high": "271.9", "3. low": "265.4", "4. close": "270.3", "5. adjusted close": "270.3", "6. volume": "17932120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-14": { "1. open": "265.3", "2. high": "266.3", "3. low": "260.6", "4. close": "266.3", "5. adjusted close": "266.3", "6. volume": "21590110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-13": { "1. open": "260.5", "2. high": "265.2", "3. low": "251.6088", "4. close": "265.2", "5. adjusted close": "265.2", "6. volume": "55899480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-12": { "1. open": "272.4", "2. high": "273.2", "3. low": "269.1", "4. close": "270.6", "5. adjusted close": "270.6", "6. volume": "30845020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-11": { "1. open": "271.3", "2. high": "275.8", "3. low": "270.9", "4. close": "275.2", "5. adjusted close": "275.2", "6. volume": "23094050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-08": { "1. open": "274.0", "2. high": "274.0", "3. low": "269.1", "4. close": "271.3", "5. adjusted close": "271.3", "6. volume": "16593150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-07": { "1. open": "273.8", "2. high": "273.9366", "3. low": "270.7", "4. close": "272.7", "5. adjusted close": "272.7", "6. volume": "39952050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-06": { "1. open": "273.1", "2. high": "274.7909", "3. low": "269.2", "4. close": "272.7", "5. adjusted close": "272.7", "6. volume": "21349170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-05": { "1. open": "276.3", "2. high": "276.5", "3. low": "270.87", "4. close": "274.7", "5. adjusted close": "274.7", "6. volume": "17901660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-04": { "1. open": "278.0", "2. high": "283.4", "3. low": "275.3", "4. close": "275.9", "5. adjusted close": "275.9", "6. volume": "16375240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-04-01": { "1. open": "276.8", "2. high": "279.8", "3. low": "276.5", "4. close": "279.0", "5. adjusted close": "279.0", "6. volume": "15794750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-31": { "1. open": "283.8", "2. high": "284.4325", "3. low": "276.0", "4. close": "276.0", "5. adjusted close": "276.0", "6. volume": "27239020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-30": { "1. open": "281.1", "2. high": "282.85", "3. low": "277.412", "4. close": "282.85", "5. adjusted close": "282.85", "6. volume": "15969970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-29": { "1. open": "282.0", "2. high": "283.3053", "3. low": "278.9", "4. close": "280.25", "5. adjusted close": "280.25", "6. volume": "11669990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-28": { "1. open": "276.9", "2. high": "281.75", "3. low": "276.2451", "4. close": "280.25", "5. adjusted close": "280.25", "6. volume": "23170080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-25": { "1. open": "275.25", "2. high": "277.45", "3. low": "274.4", "4. close": "275.75", "5. adjusted close": "275.75", "6. volume": "11965170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-24": { "1. open": "275.7", "2. high": "277.15", "3. low": "274.25", "4. close": "275.05", "5. adjusted close": "275.05", "6. volume": "23331390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-23": { "1. open": "279.7", "2. high": "281.55", "3. low": "276.0", "4. close": "276.1", "5. adjusted close": "276.1", "6. volume": "23790840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-22": { "1. open": "278.7", "2. high": "279.45", "3. low": "277.35", "4. close": "279.0", "5. adjusted close": "279.0", "6. volume": "10119920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-21": { "1. open": "278.9", "2. high": "280.0", "3. low": "276.95", "4. close": "277.35", "5. adjusted close": "277.35", "6. volume": "18122840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-18": { "1. open": "273.75", "2. high": "278.75", "3. low": "273.75", "4. close": "278.75", "5. adjusted close": "278.75", "6. volume": "62267040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-17": { "1. open": "278.25", "2. high": "278.6", "3. low": "273.65", "4. close": "277.4", "5. adjusted close": "277.4", "6. volume": "21003000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-16": { "1. open": "281.15", "2. high": "282.0", "3. low": "277.2", "4. close": "277.65", "5. adjusted close": "277.65", "6. volume": "58925180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-15": { "1. open": "275.7", "2. high": "280.25", "3. low": "275.45", "4. close": "278.5", "5. adjusted close": "278.5", "6. volume": "21868430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-14": { "1. open": "273.25", "2. high": "276.95", "3. low": "269.85", "4. close": "276.95", "5. adjusted close": "276.95", "6. volume": "16929410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-11": { "1. open": "275.05", "2. high": "276.15", "3. low": "271.05", "4. close": "272.75", "5. adjusted close": "272.75", "6. volume": "18570520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-10": { "1. open": "274.15", "2. high": "278.3", "3. low": "271.05", "4. close": "274.1", "5. adjusted close": "274.1", "6. volume": "23151670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-09": { "1. open": "269.5", "2. high": "275.8", "3. low": "268.5872", "4. close": "274.8", "5. adjusted close": "274.8", "6. volume": "26734240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-08": { "1. open": "267.4", "2. high": "274.4", "3. low": "264.4", "4. close": "266.05", "5. adjusted close": "266.05", "6. volume": "38090210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-07": { "1. open": "272.2", "2. high": "276.7", "3. low": "264.4", "4. close": "272.8", "5. adjusted close": "272.8", "6. volume": "35502100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-04": { "1. open": "280.5", "2. high": "281.5", "3. low": "275.35", "4. close": "275.35", "5. adjusted close": "275.35", "6. volume": "26838100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-03": { "1. open": "281.6", "2. high": "283.55", "3. low": "277.75", "4. close": "281.4", "5. adjusted close": "281.4", "6. volume": "24159560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-02": { "1. open": "283.65", "2. high": "286.85", "3. low": "277.48", "4. close": "282.65", "5. adjusted close": "282.65", "6. volume": "34519800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-03-01": { "1. open": "289.35", "2. high": "293.64", "3. low": "283.95", "4. close": "283.95", "5. adjusted close": "283.95", "6. volume": "22462040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-28": { "1. open": "285.25", "2. high": "289.95", "3. low": "283.1", "4. close": "289.75", "5. adjusted close": "289.75", "6. volume": "28809650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-25": { "1. open": "280.3", "2. high": "288.4", "3. low": "279.2", "4. close": "286.55", "5. adjusted close": "286.55", "6. volume": "22322130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-24": { "1. open": "285.85", "2. high": "287.35", "3. low": "278.85", "4. close": "279.65", "5. adjusted close": "279.65", "6. volume": "24807020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-23": { "1. open": "287.65", "2. high": "292.25", "3. low": "286.75", "4. close": "290.85", "5. adjusted close": "290.85", "6. volume": "13842820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-22": { "1. open": "285.25", "2. high": "288.1", "3. low": "284.35", "4. close": "287.6", "5. adjusted close": "287.6", "6. volume": "14596330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-21": { "1. open": "294.9", "2. high": "295.7502", "3. low": "286.05", "4. close": "287.6", "5. adjusted close": "287.6", "6. volume": "17167710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-18": { "1. open": "294.2", "2. high": "295.55", "3. low": "293.7", "4. close": "294.2", "5. adjusted close": "294.2", "6. volume": "17704720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-17": { "1. open": "294.1", "2. high": "296.4", "3. low": "290.85", "4. close": "293.7", "5. adjusted close": "293.7", "6. volume": "12173470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-16": { "1. open": "300.0", "2. high": "300.3", "3. low": "291.922", "4. close": "294.75", "5. adjusted close": "294.75", "6. volume": "17253400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-15": { "1. open": "296.75", "2. high": "299.75", "3. low": "295.95", "4. close": "299.2", "5. adjusted close": "299.2", "6. volume": "10094580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-14": { "1. open": "296.75", "2. high": "298.05", "3. low": "293.763", "4. close": "295.4", "5. adjusted close": "295.4", "6. volume": "13115180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-11": { "1. open": "296.05", "2. high": "298.15", "3. low": "295.1653", "4. close": "298.15", "5. adjusted close": "298.15", "6. volume": "23077070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-10": { "1. open": "294.55", "2. high": "297.45", "3. low": "293.86", "4. close": "297.0", "5. adjusted close": "297.0", "6. volume": "16026110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-09": { "1. open": "293.35", "2. high": "295.45", "3. low": "292.915", "4. close": "293.7", "5. adjusted close": "293.7", "6. volume": "17872200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-08": { "1. open": "292.0", "2. high": "294.35", "3. low": "291.05", "4. close": "291.65", "5. adjusted close": "291.65", "6. volume": "18261070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-07": { "1. open": "295.7", "2. high": "297.3162", "3. low": "290.3202", "4. close": "291.4", "5. adjusted close": "291.4", "6. volume": "21619080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-04": { "1. open": "297.6", "2. high": "299.2", "3. low": "294.88", "4. close": "295.55", "5. adjusted close": "295.55", "6. volume": "16693240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-03": { "1. open": "301.05", "2. high": "301.4", "3. low": "296.95", "4. close": "297.05", "5. adjusted close": "297.05", "6. volume": "28755250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-02": { "1. open": "302.5", "2. high": "302.55", "3. low": "298.2005", "4. close": "302.0", "5. adjusted close": "302.0", "6. volume": "16935020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-02-01": { "1. open": "297.85", "2. high": "301.3", "3. low": "297.65", "4. close": "300.0", "5. adjusted close": "300.0", "6. volume": "18023130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-31": { "1. open": "303.65", "2. high": "303.952", "3. low": "295.4", "4. close": "297.0", "5. adjusted close": "297.0", "6. volume": "26135420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-28": { "1. open": "300.2", "2. high": "304.1", "3. low": "299.05", "4. close": "303.4", "5. adjusted close": "303.4", "6. volume": "35493360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-27": { "1. open": "295.05", "2. high": "302.25", "3. low": "294.25", "4. close": "300.0", "5. adjusted close": "300.0", "6. volume": "17713750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-26": { "1. open": "291.35", "2. high": "295.8", "3. low": "290.4", "4. close": "295.8", "5. adjusted close": "295.8", "6. volume": "19857080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-25": { "1. open": "289.6", "2. high": "292.734", "3. low": "286.55", "4. close": "291.45", "5. adjusted close": "291.45", "6. volume": "19025320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-24": { "1. open": "287.75", "2. high": "291.4621", "3. low": "287.0", "4. close": "288.2", "5. adjusted close": "288.2", "6. volume": "36356190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-21": { "1. open": "285.9", "2. high": "288.75", "3. low": "285.15", "4. close": "288.75", "5. adjusted close": "288.75", "6. volume": "16457160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-20": { "1. open": "289.0", "2. high": "289.1", "3. low": "286.4748", "4. close": "287.3", "5. adjusted close": "287.3", "6. volume": "15573050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-19": { "1. open": "289.5", "2. high": "291.25", "3. low": "286.45", "4. close": "287.85", "5. adjusted close": "287.85", "6. volume": "16181220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-18": { "1. open": "288.5", "2. high": "291.1", "3. low": "287.5", "4. close": "289.55", "5. adjusted close": "289.55", "6. volume": "28944070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-17": { "1. open": "286.8", "2. high": "290.9", "3. low": "286.25", "4. close": "289.45", "5. adjusted close": "289.45", "6. volume": "15723630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-14": { "1. open": "290.85", "2. high": "290.85", "3. low": "284.05", "4. close": "285.0", "5. adjusted close": "285.0", "6. volume": "20472870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-13": { "1. open": "285.0", "2. high": "289.7", "3. low": "283.4", "4. close": "289.7", "5. adjusted close": "289.7", "6. volume": "25955230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-12": { "1. open": "293.5", "2. high": "295.9032", "3. low": "289.25", "4. close": "292.25", "5. adjusted close": "292.25", "6. volume": "23408900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-11": { "1. open": "294.0", "2. high": "295.7", "3. low": "292.3", "4. close": "292.3", "5. adjusted close": "292.3", "6. volume": "31665120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-10": { "1. open": "288.9", "2. high": "293.7", "3. low": "288.15", "4. close": "292.45", "5. adjusted close": "292.45", "6. volume": "12537890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-07": { "1. open": "292.0", "2. high": "292.0938", "3. low": "288.9", "4. close": "289.05", "5. adjusted close": "289.05", "6. volume": "17895690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-06": { "1. open": "293.4", "2. high": "297.3037", "3. low": "291.95", "4. close": "292.3", "5. adjusted close": "292.3", "6. volume": "18098380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-05": { "1. open": "293.15", "2. high": "297.4", "3. low": "292.4", "4. close": "296.7", "5. adjusted close": "296.7", "6. volume": "15115370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2022-01-04": { "1. open": "292.55", "2. high": "294.15", "3. low": "291.05", "4. close": "293.95", "5. adjusted close": "293.95", "6. volume": "15645020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-31": { "1. open": "290.8", "2. high": "290.95", "3. low": "288.8", "4. close": "289.9", "5. adjusted close": "289.9", "6. volume": "4579429", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-30": { "1. open": "290.75", "2. high": "293.15", "3. low": "290.45", "4. close": "291.25", "5. adjusted close": "291.25", "6. volume": "5589404", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-29": { "1. open": "288.8", "2. high": "292.35", "3. low": "287.95", "4. close": "291.05", "5. adjusted close": "291.05", "6. volume": "9098820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-24": { "1. open": "286.8", "2. high": "288.25", "3. low": "286.5059", "4. close": "287.9", "5. adjusted close": "287.9", "6. volume": "2246590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-23": { "1. open": "287.55", "2. high": "288.55", "3. low": "286.4", "4. close": "288.35", "5. adjusted close": "288.35", "6. volume": "5287993", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-22": { "1. open": "288.0", "2. high": "288.2938", "3. low": "285.3", "4. close": "287.55", "5. adjusted close": "287.55", "6. volume": "22026120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-21": { "1. open": "288.25", "2. high": "289.65", "3. low": "287.0", "4. close": "288.5", "5. adjusted close": "288.5", "6. volume": "22344760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-20": { "1. open": "282.2", "2. high": "287.7", "3. low": "281.3", "4. close": "287.6", "5. adjusted close": "287.6", "6. volume": "13973340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-17": { "1. open": "281.4", "2. high": "286.35", "3. low": "281.2", "4. close": "284.4", "5. adjusted close": "284.4", "6. volume": "24768640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-16": { "1. open": "284.0", "2. high": "284.2", "3. low": "281.3", "4. close": "282.4", "5. adjusted close": "282.4", "6. volume": "23098280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-15": { "1. open": "285.7", "2. high": "286.8", "3. low": "282.2", "4. close": "282.2", "5. adjusted close": "282.2", "6. volume": "35826680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-14": { "1. open": "286.0", "2. high": "287.3", "3. low": "283.9718", "4. close": "284.75", "5. adjusted close": "284.75", "6. volume": "18688340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-13": { "1. open": "284.15", "2. high": "286.25", "3. low": "283.3", "4. close": "285.35", "5. adjusted close": "285.35", "6. volume": "15169000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-10": { "1. open": "282.7", "2. high": "285.25", "3. low": "282.5", "4. close": "284.4", "5. adjusted close": "284.4", "6. volume": "8795690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-09": { "1. open": "283.8", "2. high": "284.9961", "3. low": "282.6", "4. close": "283.0", "5. adjusted close": "283.0", "6. volume": "22018180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-08": { "1. open": "283.95", "2. high": "286.5", "3. low": "282.4", "4. close": "282.75", "5. adjusted close": "282.75", "6. volume": "24507100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-07": { "1. open": "282.0", "2. high": "284.6", "3. low": "280.861", "4. close": "284.3", "5. adjusted close": "284.3", "6. volume": "18157760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-06": { "1. open": "281.0", "2. high": "281.6", "3. low": "278.75", "4. close": "280.65", "5. adjusted close": "280.65", "6. volume": "9229342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-03": { "1. open": "278.9", "2. high": "280.25", "3. low": "277.996", "4. close": "280.1", "5. adjusted close": "280.1", "6. volume": "11429160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-02": { "1. open": "276.1", "2. high": "277.9", "3. low": "275.9", "4. close": "277.85", "5. adjusted close": "277.85", "6. volume": "14079240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-12-01": { "1. open": "277.95", "2. high": "281.95", "3. low": "276.55", "4. close": "278.15", "5. adjusted close": "278.15", "6. volume": "19883670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-30": { "1. open": "279.6", "2. high": "280.55", "3. low": "274.65", "4. close": "276.75", "5. adjusted close": "276.75", "6. volume": "45278290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-29": { "1. open": "280.35", "2. high": "281.7", "3. low": "279.0", "4. close": "279.0", "5. adjusted close": "279.0", "6. volume": "18946000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-26": { "1. open": "277.75", "2. high": "280.497", "3. low": "277.15", "4. close": "279.15", "5. adjusted close": "279.15", "6. volume": "30012020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-25": { "1. open": "280.5", "2. high": "282.1901", "3. low": "279.95", "4. close": "280.35", "5. adjusted close": "280.35", "6. volume": "7857840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-24": { "1. open": "279.5", "2. high": "281.6", "3. low": "278.75", "4. close": "280.5", "5. adjusted close": "280.5", "6. volume": "14512030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-23": { "1. open": "279.85", "2. high": "283.6001", "3. low": "278.8128", "4. close": "279.8", "5. adjusted close": "279.8", "6. volume": "18907660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-22": { "1. open": "279.55", "2. high": "281.5", "3. low": "278.1", "4. close": "280.9", "5. adjusted close": "280.9", "6. volume": "11536740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-19": { "1. open": "279.45", "2. high": "280.55", "3. low": "277.35", "4. close": "278.85", "5. adjusted close": "278.85", "6. volume": "16817650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-18": { "1. open": "278.3", "2. high": "280.1", "3. low": "276.9", "4. close": "279.35", "5. adjusted close": "279.35", "6. volume": "16425750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-17": { "1. open": "278.8", "2. high": "280.35", "3. low": "276.6713", "4. close": "277.85", "5. adjusted close": "277.85", "6. volume": "15903590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-16": { "1. open": "285.3", "2. high": "286.1", "3. low": "280.3", "4. close": "280.65", "5. adjusted close": "280.65", "6. volume": "31975610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-15": { "1. open": "284.0", "2. high": "286.25", "3. low": "283.05", "4. close": "285.9", "5. adjusted close": "285.9", "6. volume": "12569640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-12": { "1. open": "284.05", "2. high": "285.426", "3. low": "283.4", "4. close": "285.0", "5. adjusted close": "285.0", "6. volume": "14818220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-11": { "1. open": "284.95", "2. high": "284.95", "3. low": "281.4", "4. close": "283.7", "5. adjusted close": "283.7", "6. volume": "11864630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-10": { "1. open": "278.65", "2. high": "287.4", "3. low": "278.6032", "4. close": "284.95", "5. adjusted close": "284.95", "6. volume": "28808350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-09": { "1. open": "274.65", "2. high": "279.7", "3. low": "274.1", "4. close": "278.5", "5. adjusted close": "278.5", "6. volume": "73070660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-08": { "1. open": "274.7", "2. high": "278.85", "3. low": "274.3126", "4. close": "274.85", "5. adjusted close": "274.85", "6. volume": "16702240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-05": { "1. open": "275.8", "2. high": "279.3", "3. low": "275.35", "4. close": "275.35", "5. adjusted close": "275.35", "6. volume": "10284660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-04": { "1. open": "273.7", "2. high": "277.3", "3. low": "273.65", "4. close": "275.6", "5. adjusted close": "275.6", "6. volume": "12111850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-03": { "1. open": "272.0", "2. high": "274.05", "3. low": "270.9", "4. close": "273.55", "5. adjusted close": "273.55", "6. volume": "9497167", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-02": { "1. open": "272.45", "2. high": "273.083", "3. low": "271.2", "4. close": "272.0", "5. adjusted close": "272.0", "6. volume": "28505500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-11-01": { "1. open": "270.9", "2. high": "272.35", "3. low": "269.55", "4. close": "271.95", "5. adjusted close": "271.95", "6. volume": "19948630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-29": { "1. open": "268.8", "2. high": "271.25", "3. low": "268.1", "4. close": "269.9", "5. adjusted close": "269.9", "6. volume": "17637500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-28": { "1. open": "272.65", "2. high": "273.7913", "3. low": "269.6", "4. close": "269.6", "5. adjusted close": "269.6", "6. volume": "14850560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-27": { "1. open": "274.4", "2. high": "274.85", "3. low": "270.7789", "4. close": "271.55", "5. adjusted close": "271.55", "6. volume": "13101930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-26": { "1. open": "273.7", "2. high": "274.95", "3. low": "273.05", "4. close": "273.9", "5. adjusted close": "273.9", "6. volume": "13180140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-25": { "1. open": "271.6", "2. high": "274.3", "3. low": "271.05", "4. close": "273.7", "5. adjusted close": "273.7", "6. volume": "11723170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-22": { "1. open": "270.15", "2. high": "272.0", "3. low": "269.4", "4. close": "270.75", "5. adjusted close": "270.75", "6. volume": "9969626", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-21": { "1. open": "272.4", "2. high": "273.2068", "3. low": "269.5237", "4. close": "270.7", "5. adjusted close": "270.7", "6. volume": "19822600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-20": { "1. open": "274.65", "2. high": "276.3635", "3. low": "272.15", "4. close": "272.15", "5. adjusted close": "272.15", "6. volume": "13165650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-19": { "1. open": "270.35", "2. high": "274.5", "3. low": "269.9", "4. close": "274.25", "5. adjusted close": "274.25", "6. volume": "16105660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-18": { "1. open": "268.0", "2. high": "271.35", "3. low": "267.35", "4. close": "269.5", "5. adjusted close": "269.5", "6. volume": "14269640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-15": { "1. open": "267.0", "2. high": "269.6", "3. low": "265.9", "4. close": "267.9", "5. adjusted close": "267.9", "6. volume": "13415830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-14": { "1. open": "268.0", "2. high": "268.1689", "3. low": "264.7", "4. close": "266.0", "5. adjusted close": "266.0", "6. volume": "12996850", "7. dividend amount": "3.2000", "8. split coefficient": "1.0" }, "2021-10-13": { "1. open": "270.0", "2. high": "270.7653", "3. low": "267.4976", "4. close": "269.35", "5. adjusted close": "269.35", "6. volume": "16425150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-12": { "1. open": "268.05", "2. high": "270.1", "3. low": "266.7798", "4. close": "270.1", "5. adjusted close": "270.1", "6. volume": "13647120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-11": { "1. open": "275.25", "2. high": "276.0", "3. low": "268.2", "4. close": "270.35", "5. adjusted close": "270.35", "6. volume": "20067210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-08": { "1. open": "273.05", "2. high": "276.95", "3. low": "272.15", "4. close": "275.6", "5. adjusted close": "275.6", "6. volume": "42375000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-07": { "1. open": "271.8", "2. high": "274.9", "3. low": "268.65", "4. close": "273.15", "5. adjusted close": "273.15", "6. volume": "22050040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-06": { "1. open": "260.0", "2. high": "272.5896", "3. low": "259.9", "4. close": "268.05", "5. adjusted close": "268.05", "6. volume": "36276690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-05": { "1. open": "252.25", "2. high": "254.0", "3. low": "251.7", "4. close": "253.0", "5. adjusted close": "253.0", "6. volume": "30620550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-04": { "1. open": "248.7", "2. high": "254.1", "3. low": "247.5", "4. close": "251.65", "5. adjusted close": "251.65", "6. volume": "16135190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-10-01": { "1. open": "251.2", "2. high": "251.6", "3. low": "246.6", "4. close": "247.95", "5. adjusted close": "247.95", "6. volume": "24140900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-30": { "1. open": "258.0", "2. high": "258.7", "3. low": "252.8", "4. close": "253.3", "5. adjusted close": "253.3", "6. volume": "25267690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-29": { "1. open": "256.95", "2. high": "258.9", "3. low": "256.1", "4. close": "256.5", "5. adjusted close": "256.5", "6. volume": "24372640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-28": { "1. open": "256.9", "2. high": "259.0", "3. low": "254.4", "4. close": "256.35", "5. adjusted close": "256.35", "6. volume": "14567500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-27": { "1. open": "258.9", "2. high": "260.05", "3. low": "257.1", "4. close": "257.9", "5. adjusted close": "257.9", "6. volume": "16073550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-24": { "1. open": "260.1", "2. high": "260.5", "3. low": "257.5", "4. close": "257.5", "5. adjusted close": "257.5", "6. volume": "9898054", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-23": { "1. open": "263.5", "2. high": "264.5208", "3. low": "259.5", "4. close": "259.55", "5. adjusted close": "259.55", "6. volume": "13317820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-22": { "1. open": "258.75", "2. high": "261.65", "3. low": "258.05", "4. close": "261.65", "5. adjusted close": "261.65", "6. volume": "15194450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-21": { "1. open": "255.55", "2. high": "257.85", "3. low": "254.75", "4. close": "257.2", "5. adjusted close": "257.2", "6. volume": "18373460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-20": { "1. open": "254.85", "2. high": "255.7511", "3. low": "252.05", "4. close": "254.45", "5. adjusted close": "254.45", "6. volume": "13732920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-17": { "1. open": "258.4", "2. high": "259.75", "3. low": "255.5", "4. close": "255.95", "5. adjusted close": "255.95", "6. volume": "27477910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-16": { "1. open": "255.7", "2. high": "257.65", "3. low": "255.7", "4. close": "257.15", "5. adjusted close": "257.15", "6. volume": "16616400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-15": { "1. open": "255.7", "2. high": "256.2115", "3. low": "254.5", "4. close": "254.7", "5. adjusted close": "254.7", "6. volume": "28415380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-14": { "1. open": "255.95", "2. high": "257.5", "3. low": "254.75", "4. close": "255.8", "5. adjusted close": "255.8", "6. volume": "13529330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-13": { "1. open": "255.6", "2. high": "257.5", "3. low": "254.35", "4. close": "256.2", "5. adjusted close": "256.2", "6. volume": "8114198", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-10": { "1. open": "255.8", "2. high": "256.25", "3. low": "248.8", "4. close": "254.4", "5. adjusted close": "254.4", "6. volume": "10426520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-09": { "1. open": "256.0", "2. high": "256.455", "3. low": "253.9", "4. close": "254.65", "5. adjusted close": "254.65", "6. volume": "21853200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-08": { "1. open": "258.05", "2. high": "258.25", "3. low": "255.85", "4. close": "257.0", "5. adjusted close": "257.0", "6. volume": "10320900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-07": { "1. open": "257.55", "2. high": "259.6", "3. low": "257.0411", "4. close": "258.4", "5. adjusted close": "258.4", "6. volume": "10007460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-06": { "1. open": "256.1", "2. high": "259.3967", "3. low": "255.75", "4. close": "257.4", "5. adjusted close": "257.4", "6. volume": "11505280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-03": { "1. open": "257.1", "2. high": "257.1", "3. low": "254.988", "4. close": "255.7", "5. adjusted close": "255.7", "6. volume": "8532606", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-02": { "1. open": "255.5", "2. high": "256.65", "3. low": "254.1", "4. close": "256.6", "5. adjusted close": "256.6", "6. volume": "13215530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-09-01": { "1. open": "256.2", "2. high": "258.5636", "3. low": "254.8", "4. close": "256.0", "5. adjusted close": "256.0", "6. volume": "15871530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-31": { "1. open": "257.95", "2. high": "257.95", "3. low": "253.85", "4. close": "255.15", "5. adjusted close": "255.15", "6. volume": "23098040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-27": { "1. open": "254.2", "2. high": "258.2546", "3. low": "254.0", "4. close": "254.85", "5. adjusted close": "254.85", "6. volume": "14549360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-26": { "1. open": "251.7", "2. high": "253.5", "3. low": "251.15", "4. close": "253.0", "5. adjusted close": "253.0", "6. volume": "11438240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-25": { "1. open": "250.2", "2. high": "251.7", "3. low": "249.8", "4. close": "251.55", "5. adjusted close": "251.55", "6. volume": "8641921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-24": { "1. open": "251.9", "2. high": "252.85", "3. low": "248.45", "4. close": "251.05", "5. adjusted close": "251.05", "6. volume": "19723270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-23": { "1. open": "248.0", "2. high": "252.8", "3. low": "247.75", "4. close": "251.5", "5. adjusted close": "251.5", "6. volume": "15758620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-20": { "1. open": "244.65", "2. high": "247.4", "3. low": "244.2", "4. close": "246.5", "5. adjusted close": "246.5", "6. volume": "15199290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-19": { "1. open": "243.85", "2. high": "244.95", "3. low": "241.33", "4. close": "244.0", "5. adjusted close": "244.0", "6. volume": "14168270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-18": { "1. open": "246.0", "2. high": "247.2", "3. low": "243.75", "4. close": "245.3", "5. adjusted close": "245.3", "6. volume": "10728810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-17": { "1. open": "239.7", "2. high": "246.1997", "3. low": "239.0", "4. close": "245.25", "5. adjusted close": "245.25", "6. volume": "19749450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-16": { "1. open": "242.6", "2. high": "244.2328", "3. low": "240.6", "4. close": "242.1", "5. adjusted close": "242.1", "6. volume": "6994405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-13": { "1. open": "241.55", "2. high": "242.95", "3. low": "240.95", "4. close": "242.95", "5. adjusted close": "242.95", "6. volume": "10918900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-12": { "1. open": "238.6", "2. high": "241.9", "3. low": "238.4798", "4. close": "241.2", "5. adjusted close": "241.2", "6. volume": "14025740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-11": { "1. open": "235.9", "2. high": "239.25", "3. low": "235.3", "4. close": "238.9", "5. adjusted close": "238.9", "6. volume": "11808670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-10": { "1. open": "234.05", "2. high": "235.212", "3. low": "233.3733", "4. close": "234.5", "5. adjusted close": "234.5", "6. volume": "10508870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-09": { "1. open": "232.4", "2. high": "234.4", "3. low": "232.25", "4. close": "233.65", "5. adjusted close": "233.65", "6. volume": "17219560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-06": { "1. open": "232.15", "2. high": "233.6", "3. low": "231.5", "4. close": "233.15", "5. adjusted close": "233.15", "6. volume": "9738771", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-05": { "1. open": "233.15", "2. high": "234.35", "3. low": "231.45", "4. close": "231.85", "5. adjusted close": "231.85", "6. volume": "10405980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-04": { "1. open": "236.15", "2. high": "236.5", "3. low": "233.35", "4. close": "233.35", "5. adjusted close": "233.35", "6. volume": "13208020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-03": { "1. open": "233.3", "2. high": "235.7", "3. low": "232.3", "4. close": "235.4", "5. adjusted close": "235.4", "6. volume": "11209060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-08-02": { "1. open": "234.0", "2. high": "234.3496", "3. low": "231.75", "4. close": "233.6", "5. adjusted close": "233.6", "6. volume": "10984150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-30": { "1. open": "230.6", "2. high": "233.85", "3. low": "230.48", "4. close": "233.0", "5. adjusted close": "233.0", "6. volume": "18330070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-29": { "1. open": "233.55", "2. high": "234.55", "3. low": "231.6", "4. close": "233.25", "5. adjusted close": "233.25", "6. volume": "16395490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-28": { "1. open": "233.45", "2. high": "235.25", "3. low": "233.15", "4. close": "233.15", "5. adjusted close": "233.15", "6. volume": "26063820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-27": { "1. open": "232.25", "2. high": "234.45", "3. low": "231.95", "4. close": "234.4", "5. adjusted close": "234.4", "6. volume": "11082950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-26": { "1. open": "233.15", "2. high": "234.2", "3. low": "232.15", "4. close": "232.4", "5. adjusted close": "232.4", "6. volume": "8216791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-23": { "1. open": "232.5", "2. high": "235.511", "3. low": "232.25", "4. close": "234.3", "5. adjusted close": "234.3", "6. volume": "17053380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-22": { "1. open": "232.05", "2. high": "233.45", "3. low": "231.15", "4. close": "231.8", "5. adjusted close": "231.8", "6. volume": "11126910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-21": { "1. open": "229.65", "2. high": "232.0716", "3. low": "229.25", "4. close": "231.3", "5. adjusted close": "231.3", "6. volume": "14312680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-20": { "1. open": "231.65", "2. high": "233.45", "3. low": "229.4213", "4. close": "229.65", "5. adjusted close": "229.65", "6. volume": "26657750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-19": { "1. open": "233.6", "2. high": "235.55", "3. low": "230.65", "4. close": "231.2", "5. adjusted close": "231.2", "6. volume": "40024760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-16": { "1. open": "233.95", "2. high": "234.9", "3. low": "233.2", "4. close": "234.9", "5. adjusted close": "234.9", "6. volume": "15135870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-15": { "1. open": "235.3", "2. high": "236.35", "3. low": "232.75", "4. close": "232.95", "5. adjusted close": "232.95", "6. volume": "22242730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-14": { "1. open": "236.75", "2. high": "237.35", "3. low": "234.25", "4. close": "235.65", "5. adjusted close": "235.65", "6. volume": "13411750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-13": { "1. open": "236.4", "2. high": "238.4482", "3. low": "236.2259", "4. close": "236.95", "5. adjusted close": "236.95", "6. volume": "20343870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-12": { "1. open": "237.45", "2. high": "238.3595", "3. low": "223.85", "4. close": "236.0", "5. adjusted close": "236.0", "6. volume": "16890870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-09": { "1. open": "235.45", "2. high": "238.1", "3. low": "235.0044", "4. close": "237.7", "5. adjusted close": "237.7", "6. volume": "20044100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-08": { "1. open": "239.85", "2. high": "240.85", "3. low": "233.8", "4. close": "234.25", "5. adjusted close": "234.25", "6. volume": "23688110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-07": { "1. open": "233.9", "2. high": "238.9", "3. low": "232.95", "4. close": "237.45", "5. adjusted close": "237.45", "6. volume": "20623950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-06": { "1. open": "232.0", "2. high": "236.45", "3. low": "231.0", "4. close": "234.25", "5. adjusted close": "234.25", "6. volume": "26667480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-05": { "1. open": "225.15", "2. high": "231.7", "3. low": "225.1", "4. close": "231.5", "5. adjusted close": "231.5", "6. volume": "24896310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-02": { "1. open": "223.9", "2. high": "226.3", "3. low": "223.85", "4. close": "224.6", "5. adjusted close": "224.6", "6. volume": "26038540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-07-01": { "1. open": "224.25", "2. high": "224.95", "3. low": "221.7", "4. close": "223.1", "5. adjusted close": "223.1", "6. volume": "14097200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-30": { "1. open": "223.0", "2. high": "223.65", "3. low": "221.75", "4. close": "222.95", "5. adjusted close": "222.95", "6. volume": "23621770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-29": { "1. open": "224.1", "2. high": "224.6", "3. low": "222.8", "4. close": "222.85", "5. adjusted close": "222.85", "6. volume": "10996420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-28": { "1. open": "224.0", "2. high": "224.75", "3. low": "222.94", "4. close": "223.95", "5. adjusted close": "223.95", "6. volume": "15121920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-25": { "1. open": "223.7", "2. high": "224.9", "3. low": "223.1", "4. close": "224.5", "5. adjusted close": "224.5", "6. volume": "14577130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-24": { "1. open": "222.85", "2. high": "225.0842", "3. low": "222.35", "4. close": "223.35", "5. adjusted close": "223.35", "6. volume": "17723050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-23": { "1. open": "224.15", "2. high": "225.25", "3. low": "223.0", "4. close": "223.0", "5. adjusted close": "223.0", "6. volume": "30112000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-22": { "1. open": "226.0", "2. high": "226.66", "3. low": "223.95", "4. close": "224.2", "5. adjusted close": "224.2", "6. volume": "19459110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-21": { "1. open": "226.0", "2. high": "228.8", "3. low": "223.65", "4. close": "225.6", "5. adjusted close": "225.6", "6. volume": "27634150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-18": { "1. open": "231.15", "2. high": "231.4", "3. low": "221.75", "4. close": "221.75", "5. adjusted close": "221.75", "6. volume": "52344890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-17": { "1. open": "229.2", "2. high": "231.15", "3. low": "228.8", "4. close": "231.15", "5. adjusted close": "231.15", "6. volume": "19707710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-16": { "1. open": "230.9", "2. high": "231.9", "3. low": "229.5", "4. close": "230.15", "5. adjusted close": "230.15", "6. volume": "13991070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-15": { "1. open": "232.9", "2. high": "233.45", "3. low": "231.0", "4. close": "231.0", "5. adjusted close": "231.0", "6. volume": "32698400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-14": { "1. open": "232.45", "2. high": "233.35", "3. low": "231.4", "4. close": "231.75", "5. adjusted close": "231.75", "6. volume": "16155520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-11": { "1. open": "228.15", "2. high": "232.2", "3. low": "227.75", "4. close": "231.6", "5. adjusted close": "231.6", "6. volume": "83794910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-10": { "1. open": "226.85", "2. high": "229.55", "3. low": "226.8", "4. close": "228.0", "5. adjusted close": "228.0", "6. volume": "27754700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-09": { "1. open": "225.4", "2. high": "226.85", "3. low": "224.9705", "4. close": "226.55", "5. adjusted close": "226.55", "6. volume": "24977410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-08": { "1. open": "225.65", "2. high": "227.1", "3. low": "224.8993", "4. close": "226.25", "5. adjusted close": "226.25", "6. volume": "23578210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-07": { "1. open": "225.15", "2. high": "226.7", "3. low": "224.2", "4. close": "225.6", "5. adjusted close": "225.6", "6. volume": "57777150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-04": { "1. open": "225.6", "2. high": "225.85", "3. low": "223.9", "4. close": "225.0", "5. adjusted close": "225.0", "6. volume": "8284608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-03": { "1. open": "226.1", "2. high": "226.1", "3. low": "223.7", "4. close": "225.7", "5. adjusted close": "225.7", "6. volume": "14466000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-02": { "1. open": "225.15", "2. high": "226.3974", "3. low": "224.3", "4. close": "225.5", "5. adjusted close": "225.5", "6. volume": "14272310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-06-01": { "1. open": "223.9", "2. high": "225.5965", "3. low": "223.25", "4. close": "224.95", "5. adjusted close": "224.95", "6. volume": "19085710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-28": { "1. open": "224.0", "2. high": "233.8", "3. low": "222.8", "4. close": "223.25", "5. adjusted close": "223.25", "6. volume": "17350760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-27": { "1. open": "224.8", "2. high": "225.4", "3. low": "223.7", "4. close": "224.0", "5. adjusted close": "224.0", "6. volume": "21678720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-26": { "1. open": "225.0", "2. high": "226.547", "3. low": "224.25", "4. close": "225.2", "5. adjusted close": "225.2", "6. volume": "11988280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-25": { "1. open": "226.0", "2. high": "227.2", "3. low": "224.3899", "4. close": "225.35", "5. adjusted close": "225.35", "6. volume": "14369190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-24": { "1. open": "225.65", "2. high": "227.5", "3. low": "225.25", "4. close": "226.6", "5. adjusted close": "226.6", "6. volume": "8752490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-21": { "1. open": "226.7", "2. high": "227.5", "3. low": "224.45", "4. close": "225.7", "5. adjusted close": "225.7", "6. volume": "19997270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-20": { "1. open": "228.0", "2. high": "229.15", "3. low": "224.35", "4. close": "226.45", "5. adjusted close": "226.45", "6. volume": "21423070", "7. dividend amount": "5.9500", "8. split coefficient": "1.0" }, "2021-05-19": { "1. open": "231.2", "2. high": "232.95", "3. low": "230.1829", "4. close": "231.8", "5. adjusted close": "231.8", "6. volume": "22641840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-18": { "1. open": "233.5", "2. high": "234.0", "3. low": "231.8", "4. close": "231.8", "5. adjusted close": "231.8", "6. volume": "17161520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-17": { "1. open": "231.5", "2. high": "233.38", "3. low": "230.303", "4. close": "232.25", "5. adjusted close": "232.25", "6. volume": "14905570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-14": { "1. open": "229.3", "2. high": "232.062", "3. low": "228.2", "4. close": "230.95", "5. adjusted close": "230.95", "6. volume": "20740610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-13": { "1. open": "226.55", "2. high": "227.7", "3. low": "222.2815", "4. close": "227.4", "5. adjusted close": "227.4", "6. volume": "13517280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-12": { "1. open": "224.35", "2. high": "228.3", "3. low": "223.9709", "4. close": "227.35", "5. adjusted close": "227.35", "6. volume": "27049480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-11": { "1. open": "229.0", "2. high": "229.7", "3. low": "223.3", "4. close": "223.7", "5. adjusted close": "223.7", "6. volume": "23269560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-10": { "1. open": "227.8", "2. high": "230.1", "3. low": "226.0", "4. close": "230.0", "5. adjusted close": "230.0", "6. volume": "17059260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-07": { "1. open": "226.6", "2. high": "228.1985", "3. low": "225.45", "4. close": "227.5", "5. adjusted close": "227.5", "6. volume": "16186240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-06": { "1. open": "224.8", "2. high": "226.65", "3. low": "224.8", "4. close": "225.9", "5. adjusted close": "225.9", "6. volume": "26370020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-05": { "1. open": "222.2", "2. high": "225.15", "3. low": "222.0", "4. close": "224.7", "5. adjusted close": "224.7", "6. volume": "21185440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-05-04": { "1. open": "223.3", "2. high": "224.15", "3. low": "221.6", "4. close": "222.05", "5. adjusted close": "222.05", "6. volume": "22962730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-30": { "1. open": "219.85", "2. high": "221.75", "3. low": "219.75", "4. close": "221.0", "5. adjusted close": "221.0", "6. volume": "19543880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-29": { "1. open": "220.1", "2. high": "221.65", "3. low": "219.4", "4. close": "219.9", "5. adjusted close": "219.9", "6. volume": "19097870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-28": { "1. open": "221.5", "2. high": "223.25", "3. low": "219.6", "4. close": "219.7", "5. adjusted close": "219.7", "6. volume": "22531090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-27": { "1. open": "222.15", "2. high": "224.7", "3. low": "221.389", "4. close": "221.45", "5. adjusted close": "221.45", "6. volume": "23513480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-26": { "1. open": "222.55", "2. high": "224.0", "3. low": "221.65", "4. close": "222.4", "5. adjusted close": "222.4", "6. volume": "17307440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-23": { "1. open": "225.15", "2. high": "226.635", "3. low": "222.2", "4. close": "222.55", "5. adjusted close": "222.55", "6. volume": "40444430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-22": { "1. open": "228.7", "2. high": "228.8034", "3. low": "225.2", "4. close": "225.95", "5. adjusted close": "225.95", "6. volume": "16965870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-21": { "1. open": "227.0", "2. high": "229.3", "3. low": "226.5012", "4. close": "227.2", "5. adjusted close": "227.2", "6. volume": "16541530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-20": { "1. open": "234.65", "2. high": "235.0", "3. low": "227.0", "4. close": "227.0", "5. adjusted close": "227.0", "6. volume": "31912440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-19": { "1. open": "231.0", "2. high": "235.1", "3. low": "231.0", "4. close": "234.5", "5. adjusted close": "234.5", "6. volume": "20884440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-16": { "1. open": "224.45", "2. high": "231.85", "3. low": "223.8494", "4. close": "231.85", "5. adjusted close": "231.85", "6. volume": "34124650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-15": { "1. open": "228.0", "2. high": "228.75", "3. low": "223.475", "4. close": "224.45", "5. adjusted close": "224.45", "6. volume": "27616090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-14": { "1. open": "227.0", "2. high": "230.5871", "3. low": "221.85", "4. close": "227.4", "5. adjusted close": "227.4", "6. volume": "37366510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-13": { "1. open": "230.2", "2. high": "234.1", "3. low": "229.88", "4. close": "232.1", "5. adjusted close": "232.1", "6. volume": "20949140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-12": { "1. open": "233.55", "2. high": "235.1", "3. low": "231.4", "4. close": "232.0", "5. adjusted close": "232.0", "6. volume": "17839440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-09": { "1. open": "236.65", "2. high": "236.7", "3. low": "232.763", "4. close": "234.4", "5. adjusted close": "234.4", "6. volume": "16240600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-08": { "1. open": "231.4", "2. high": "236.15", "3. low": "230.5", "4. close": "235.85", "5. adjusted close": "235.85", "6. volume": "32634730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-07": { "1. open": "228.55", "2. high": "231.35", "3. low": "228.15", "4. close": "231.35", "5. adjusted close": "231.35", "6. volume": "15759530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-06": { "1. open": "230.2", "2. high": "230.7488", "3. low": "228.15", "4. close": "228.4", "5. adjusted close": "228.4", "6. volume": "17130650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-04-01": { "1. open": "228.7", "2. high": "229.1", "3. low": "226.0362", "4. close": "227.95", "5. adjusted close": "227.95", "6. volume": "12918640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-31": { "1. open": "231.0", "2. high": "231.0", "3. low": "227.85", "4. close": "228.85", "5. adjusted close": "228.85", "6. volume": "20180980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-30": { "1. open": "228.5", "2. high": "230.1", "3. low": "227.7", "4. close": "229.9", "5. adjusted close": "229.9", "6. volume": "15656350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-29": { "1. open": "230.0", "2. high": "230.1", "3. low": "226.4", "4. close": "228.3", "5. adjusted close": "228.3", "6. volume": "14846380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-26": { "1. open": "228.6", "2. high": "228.7", "3. low": "227.0", "4. close": "228.6", "5. adjusted close": "228.6", "6. volume": "13590620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-25": { "1. open": "227.9", "2. high": "230.3", "3. low": "226.9", "4. close": "227.7", "5. adjusted close": "227.7", "6. volume": "32273710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-24": { "1. open": "228.2", "2. high": "230.0", "3. low": "226.1", "4. close": "229.0", "5. adjusted close": "229.0", "6. volume": "12912080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-23": { "1. open": "230.0", "2. high": "230.9", "3. low": "227.7", "4. close": "229.4", "5. adjusted close": "229.4", "6. volume": "16397620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-22": { "1. open": "228.1", "2. high": "230.1", "3. low": "226.2", "4. close": "229.6", "5. adjusted close": "229.6", "6. volume": "35055990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-19": { "1. open": "224.9", "2. high": "229.9", "3. low": "224.6", "4. close": "228.7", "5. adjusted close": "228.7", "6. volume": "44776970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-18": { "1. open": "225.7", "2. high": "227.6", "3. low": "225.0525", "4. close": "226.1", "5. adjusted close": "226.1", "6. volume": "15496890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-17": { "1. open": "226.3", "2. high": "228.4", "3. low": "225.3", "4. close": "225.7", "5. adjusted close": "225.7", "6. volume": "27686260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-16": { "1. open": "222.5", "2. high": "226.3", "3. low": "222.1658", "4. close": "226.3", "5. adjusted close": "226.3", "6. volume": "19376230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-15": { "1. open": "223.9", "2. high": "224.4", "3. low": "220.8202", "4. close": "222.3", "5. adjusted close": "222.3", "6. volume": "16664860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-12": { "1. open": "220.2", "2. high": "225.6", "3. low": "219.1", "4. close": "223.8", "5. adjusted close": "223.8", "6. volume": "20794380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-11": { "1. open": "222.8", "2. high": "223.3", "3. low": "219.6", "4. close": "220.0", "5. adjusted close": "220.0", "6. volume": "21932220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-10": { "1. open": "221.7", "2. high": "223.063", "3. low": "219.68", "4. close": "222.2", "5. adjusted close": "222.2", "6. volume": "18970900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-09": { "1. open": "220.8", "2. high": "223.6", "3. low": "220.2", "4. close": "221.2", "5. adjusted close": "221.2", "6. volume": "17509290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-08": { "1. open": "223.3", "2. high": "223.9", "3. low": "219.0", "4. close": "219.8", "5. adjusted close": "219.8", "6. volume": "23463950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-05": { "1. open": "218.4", "2. high": "224.7", "3. low": "217.1", "4. close": "224.0", "5. adjusted close": "224.0", "6. volume": "25302380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-04": { "1. open": "220.6", "2. high": "221.9", "3. low": "217.6", "4. close": "219.3", "5. adjusted close": "219.3", "6. volume": "22674500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-03": { "1. open": "225.5", "2. high": "225.9", "3. low": "219.0", "4. close": "221.8", "5. adjusted close": "221.8", "6. volume": "26731910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-02": { "1. open": "222.0", "2. high": "223.5", "3. low": "220.8", "4. close": "222.4", "5. adjusted close": "222.4", "6. volume": "33512740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-03-01": { "1. open": "227.3", "2. high": "228.0", "3. low": "221.4", "4. close": "222.6", "5. adjusted close": "222.6", "6. volume": "72887010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-26": { "1. open": "225.0", "2. high": "229.3", "3. low": "224.5", "4. close": "224.8", "5. adjusted close": "224.8", "6. volume": "71998100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-25": { "1. open": "231.3", "2. high": "231.5", "3. low": "226.2", "4. close": "227.2", "5. adjusted close": "227.2", "6. volume": "24838230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-24": { "1. open": "227.1", "2. high": "229.9", "3. low": "226.2", "4. close": "227.8", "5. adjusted close": "227.8", "6. volume": "37125970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-23": { "1. open": "223.1", "2. high": "225.1453", "3. low": "220.1", "4. close": "224.5", "5. adjusted close": "224.5", "6. volume": "29415850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-22": { "1. open": "226.1", "2. high": "228.23", "3. low": "222.72", "4. close": "223.1", "5. adjusted close": "223.1", "6. volume": "23721630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-19": { "1. open": "232.2", "2. high": "233.427", "3. low": "227.6", "4. close": "227.6", "5. adjusted close": "227.6", "6. volume": "38068090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-18": { "1. open": "238.0", "2. high": "239.8", "3. low": "229.0", "4. close": "231.0", "5. adjusted close": "231.0", "6. volume": "32427280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-17": { "1. open": "242.25", "2. high": "243.1", "3. low": "236.3", "4. close": "237.65", "5. adjusted close": "237.65", "6. volume": "23369580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-16": { "1. open": "244.35", "2. high": "247.0", "3. low": "241.1", "4. close": "242.25", "5. adjusted close": "242.25", "6. volume": "17095380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-15": { "1. open": "244.95", "2. high": "245.425", "3. low": "239.8", "4. close": "244.35", "5. adjusted close": "244.35", "6. volume": "18689310", "7. dividend amount": "64.5110", "8. split coefficient": "0.7894736842105263" }, "2021-02-12": { "1. open": "308.4333", "2. high": "310.5866", "3. low": "301.2133", "4. close": "304.76", "5. adjusted close": "304.76", "6. volume": "28122460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-11": { "1. open": "311.7266", "2. high": "314.0345", "3. low": "308.465", "4. close": "309.7", "5. adjusted close": "309.7", "6. volume": "23796030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-10": { "1. open": "313.3733", "2. high": "313.7533", "3. low": "310.08", "4. close": "312.6133", "5. adjusted close": "312.6133", "6. volume": "16321200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-09": { "1. open": "309.0666", "2. high": "312.512", "3. low": "307.6733", "4. close": "311.7266", "5. adjusted close": "311.7266", "6. volume": "15585430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-08": { "1. open": "312.6133", "2. high": "314.0066", "3. low": "305.52", "4. close": "308.8133", "5. adjusted close": "308.8133", "6. volume": "23792440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-05": { "1. open": "309.0666", "2. high": "312.36", "3. low": "306.7866", "4. close": "312.1066", "5. adjusted close": "312.1066", "6. volume": "32702070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-04": { "1. open": "314.64", "2. high": "315.9066", "3. low": "309.7", "4. close": "309.8266", "5. adjusted close": "309.8266", "6. volume": "18100780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-03": { "1. open": "310.7133", "2. high": "314.64", "3. low": "310.1813", "4. close": "312.1066", "5. adjusted close": "312.1066", "6. volume": "19936400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-02": { "1. open": "308.6866", "2. high": "310.8552", "3. low": "305.9", "4. close": "310.08", "5. adjusted close": "310.08", "6. volume": "12779720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-02-01": { "1. open": "305.2666", "2. high": "309.4466", "3. low": "303.7466", "4. close": "308.3066", "5. adjusted close": "308.3066", "6. volume": "22606850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-29": { "1. open": "304.0", "2. high": "307.42", "3. low": "302.3533", "4. close": "303.24", "5. adjusted close": "303.24", "6. volume": "15750470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-28": { "1. open": "309.4466", "2. high": "313.6266", "3. low": "308.18", "4. close": "308.4333", "5. adjusted close": "308.4333", "6. volume": "20685560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-27": { "1. open": "308.3066", "2. high": "317.5533", "3. low": "306.1799", "4. close": "310.2066", "5. adjusted close": "310.2066", "6. volume": "34106600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-26": { "1. open": "309.9533", "2. high": "315.02", "3. low": "308.0533", "4. close": "308.3066", "5. adjusted close": "308.3066", "6. volume": "19906670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-25": { "1. open": "307.42", "2. high": "309.7", "3. low": "302.366", "4. close": "308.8133", "5. adjusted close": "308.8133", "6. volume": "16435020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-22": { "1. open": "307.1666", "2. high": "307.1666", "3. low": "304.1266", "4. close": "306.4066", "5. adjusted close": "306.4066", "6. volume": "10644650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-21": { "1. open": "307.04", "2. high": "308.3066", "3. low": "304.6485", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "14858610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-20": { "1. open": "306.28", "2. high": "308.4333", "3. low": "305.3933", "4. close": "306.9133", "5. adjusted close": "306.9133", "6. volume": "19141750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-19": { "1. open": "310.3333", "2. high": "311.6", "3. low": "303.1133", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "12938060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-18": { "1. open": "306.66", "2. high": "308.56", "3. low": "303.4933", "4. close": "307.6733", "5. adjusted close": "307.6733", "6. volume": "10863970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-15": { "1. open": "306.5333", "2. high": "307.9266", "3. low": "301.8466", "4. close": "306.0266", "5. adjusted close": "306.0266", "6. volume": "17268360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-14": { "1. open": "306.5333", "2. high": "307.5816", "3. low": "298.5533", "4. close": "305.7733", "5. adjusted close": "305.7733", "6. volume": "19730720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-13": { "1. open": "307.42", "2. high": "310.5866", "3. low": "303.7304", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "26093200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-12": { "1. open": "310.3333", "2. high": "311.7266", "3. low": "304.6333", "4. close": "305.2666", "5. adjusted close": "305.2666", "6. volume": "21354200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-11": { "1. open": "311.6", "2. high": "314.2486", "3. low": "308.8133", "4. close": "309.5733", "5. adjusted close": "309.5733", "6. volume": "13220810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-08": { "1. open": "313.88", "2. high": "314.1943", "3. low": "307.8", "4. close": "311.22", "5. adjusted close": "311.22", "6. volume": "18153870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-07": { "1. open": "313.6266", "2. high": "315.78", "3. low": "309.0666", "4. close": "311.6", "5. adjusted close": "311.6", "6. volume": "18352090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-06": { "1. open": "304.1266", "2. high": "311.7266", "3. low": "299.6933", "4. close": "310.5866", "5. adjusted close": "310.5866", "6. volume": "23510120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-05": { "1. open": "298.0466", "2. high": "304.2533", "3. low": "298.0466", "4. close": "301.72", "5. adjusted close": "301.72", "6. volume": "12933410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2021-01-04": { "1. open": "298.8066", "2. high": "301.72", "3. low": "296.02", "4. close": "300.2", "5. adjusted close": "300.2", "6. volume": "15564990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-31": { "1. open": "292.6", "2. high": "295.7666", "3. low": "291.7133", "4. close": "293.1066", "5. adjusted close": "293.1066", "6. volume": "5603881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-30": { "1. open": "292.98", "2. high": "300.5413", "3. low": "292.98", "4. close": "298.0466", "5. adjusted close": "298.0466", "6. volume": "6029006", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-29": { "1. open": "300.2", "2. high": "300.2", "3. low": "294.3733", "4. close": "296.2733", "5. adjusted close": "296.2733", "6. volume": "13185840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-24": { "1. open": "289.6866", "2. high": "297.7933", "3. low": "287.7866", "4. close": "295.0066", "5. adjusted close": "295.0066", "6. volume": "7863932", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-23": { "1. open": "278.92", "2. high": "287.7866", "3. low": "278.16", "4. close": "286.52", "5. adjusted close": "286.52", "6. volume": "14684900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-22": { "1. open": "278.6666", "2. high": "281.3266", "3. low": "277.5266", "4. close": "279.0466", "5. adjusted close": "279.0466", "6. volume": "13102110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-21": { "1. open": "284.8733", "2. high": "287.1533", "3. low": "277.5484", "4. close": "278.92", "5. adjusted close": "278.92", "6. volume": "17665740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-18": { "1. open": "291.46", "2. high": "292.0426", "3. low": "286.7733", "4. close": "287.0266", "5. adjusted close": "287.0266", "6. volume": "24633920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-17": { "1. open": "295.1333", "2. high": "295.5133", "3. low": "288.9266", "4. close": "291.7133", "5. adjusted close": "291.7133", "6. volume": "15560560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-16": { "1. open": "284.24", "2. high": "293.8666", "3. low": "284.0522", "4. close": "293.36", "5. adjusted close": "293.36", "6. volume": "18099860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-15": { "1. open": "286.3933", "2. high": "287.1008", "3. low": "281.7066", "4. close": "283.48", "5. adjusted close": "283.48", "6. volume": "40430090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-14": { "1. open": "285.2533", "2. high": "291.08", "3. low": "284.4933", "4. close": "286.6466", "5. adjusted close": "286.6466", "6. volume": "27741390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-11": { "1. open": "292.8533", "2. high": "293.8398", "3. low": "282.9733", "4. close": "283.48", "5. adjusted close": "283.48", "6. volume": "17689270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-10": { "1. open": "288.8", "2. high": "294.88", "3. low": "288.6733", "4. close": "292.0933", "5. adjusted close": "292.0933", "6. volume": "15704250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-09": { "1. open": "286.2666", "2. high": "290.5733", "3. low": "286.2666", "4. close": "286.9", "5. adjusted close": "286.9", "6. volume": "26420310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-08": { "1. open": "283.2266", "2. high": "286.6466", "3. low": "282.7187", "4. close": "284.3666", "5. adjusted close": "284.3666", "6. volume": "16967680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-07": { "1. open": "289.56", "2. high": "289.56", "3. low": "283.86", "4. close": "284.7466", "5. adjusted close": "284.7466", "6. volume": "17341700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-04": { "1. open": "291.2066", "2. high": "292.98", "3. low": "286.9", "4. close": "286.9", "5. adjusted close": "286.9", "6. volume": "13798780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-03": { "1. open": "282.8466", "2. high": "289.56", "3. low": "282.8466", "4. close": "289.56", "5. adjusted close": "289.56", "6. volume": "31061190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-02": { "1. open": "287.7866", "2. high": "289.4313", "3. low": "283.1", "4. close": "284.3666", "5. adjusted close": "284.3666", "6. volume": "19056580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-12-01": { "1. open": "287.9133", "2. high": "289.94", "3. low": "286.2666", "4. close": "289.94", "5. adjusted close": "289.94", "6. volume": "14235900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-30": { "1. open": "288.1666", "2. high": "291.46", "3. low": "286.2666", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "29701260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-27": { "1. open": "285.1266", "2. high": "290.0666", "3. low": "284.9746", "4. close": "288.5466", "5. adjusted close": "288.5466", "6. volume": "47067790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-26": { "1. open": "290.8266", "2. high": "290.9533", "3. low": "286.6466", "4. close": "288.42", "5. adjusted close": "288.42", "6. volume": "14313990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-25": { "1. open": "287.1533", "2. high": "290.7", "3. low": "285.76", "4. close": "289.8133", "5. adjusted close": "289.8133", "6. volume": "19311140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-24": { "1. open": "288.5466", "2. high": "289.4333", "3. low": "286.52", "4. close": "287.66", "5. adjusted close": "287.66", "6. volume": "16069470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-23": { "1. open": "294.12", "2. high": "294.5", "3. low": "287.7866", "4. close": "288.5466", "5. adjusted close": "288.5466", "6. volume": "23240340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-20": { "1. open": "298.0466", "2. high": "299.06", "3. low": "292.8533", "4. close": "294.7533", "5. adjusted close": "294.7533", "6. volume": "19674600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-19": { "1. open": "294.2466", "2. high": "299.44", "3. low": "294.2466", "4. close": "299.06", "5. adjusted close": "299.06", "6. volume": "30564540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-18": { "1. open": "288.04", "2. high": "296.1466", "3. low": "285.8866", "4. close": "295.3866", "5. adjusted close": "295.3866", "6. volume": "32397640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-17": { "1. open": "285.0", "2. high": "289.94", "3. low": "284.7466", "4. close": "289.56", "5. adjusted close": "289.56", "6. volume": "18489590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-16": { "1. open": "284.8733", "2. high": "288.8", "3. low": "281.8333", "4. close": "286.9", "5. adjusted close": "286.9", "6. volume": "75305180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-13": { "1. open": "282.2133", "2. high": "286.52", "3. low": "281.3266", "4. close": "284.62", "5. adjusted close": "284.62", "6. volume": "14001110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-12": { "1. open": "282.5933", "2. high": "283.2266", "3. low": "278.92", "4. close": "282.8466", "5. adjusted close": "282.8466", "6. volume": "21361400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-11": { "1. open": "275.88", "2. high": "283.1", "3. low": "274.9933", "4. close": "282.5933", "5. adjusted close": "282.5933", "6. volume": "27781990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-10": { "1. open": "277.1466", "2. high": "279.68", "3. low": "274.36", "4. close": "276.8933", "5. adjusted close": "276.8933", "6. volume": "30636840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-09": { "1. open": "278.6666", "2. high": "286.0133", "3. low": "276.26", "4. close": "277.2733", "5. adjusted close": "277.2733", "6. volume": "25364200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-06": { "1. open": "269.5466", "2. high": "277.2733", "3. low": "269.04", "4. close": "275.88", "5. adjusted close": "275.88", "6. volume": "22376620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-05": { "1. open": "269.6733", "2. high": "272.2066", "3. low": "268.66", "4. close": "269.1666", "5. adjusted close": "269.1666", "6. volume": "17847100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-04": { "1. open": "263.0866", "2. high": "269.1666", "3. low": "261.3133", "4. close": "268.5333", "5. adjusted close": "268.5333", "6. volume": "15487350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-03": { "1. open": "268.1533", "2. high": "269.04", "3. low": "263.9733", "4. close": "265.8733", "5. adjusted close": "265.8733", "6. volume": "18662700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-11-02": { "1. open": "261.9466", "2. high": "268.5333", "3. low": "261.3133", "4. close": "266.5066", "5. adjusted close": "266.5066", "6. volume": "23944160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-30": { "1. open": "256.12", "2. high": "261.6933", "3. low": "255.9933", "4. close": "260.3", "5. adjusted close": "260.3", "6. volume": "25852030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-29": { "1. open": "258.1466", "2. high": "259.1695", "3. low": "255.8666", "4. close": "257.1333", "5. adjusted close": "257.1333", "6. volume": "20464880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-28": { "1. open": "262.96", "2. high": "264.48", "3. low": "256.88", "4. close": "258.1466", "5. adjusted close": "258.1466", "6. volume": "17778810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-27": { "1. open": "268.66", "2. high": "269.6733", "3. low": "264.9866", "4. close": "264.9866", "5. adjusted close": "264.9866", "6. volume": "21695470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-26": { "1. open": "269.2933", "2. high": "271.5733", "3. low": "268.9133", "4. close": "268.9133", "5. adjusted close": "268.9133", "6. volume": "16281130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-23": { "1. open": "266.0", "2. high": "272.46", "3. low": "266.0", "4. close": "271.1933", "5. adjusted close": "271.1933", "6. volume": "11179730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-22": { "1. open": "269.5466", "2. high": "270.18", "3. low": "266.0", "4. close": "266.8866", "5. adjusted close": "266.8866", "6. volume": "11344090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-21": { "1. open": "271.1933", "2. high": "271.4466", "3. low": "268.6384", "4. close": "269.8", "5. adjusted close": "269.8", "6. volume": "10838720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-20": { "1. open": "267.7733", "2. high": "271.8266", "3. low": "267.6466", "4. close": "271.0666", "5. adjusted close": "271.0666", "6. volume": "9045118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-19": { "1. open": "270.94", "2. high": "272.2066", "3. low": "267.52", "4. close": "268.1533", "5. adjusted close": "268.1533", "6. volume": "10566560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-16": { "1. open": "273.0933", "2. high": "276.26", "3. low": "271.4466", "4. close": "271.4466", "5. adjusted close": "271.4466", "6. volume": "14722560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-15": { "1. open": "276.0066", "2. high": "276.1333", "3. low": "270.6866", "4. close": "272.2066", "5. adjusted close": "272.2066", "6. volume": "13337360", "7. dividend amount": "4.0530", "8. split coefficient": "1.0" }, "2020-10-14": { "1. open": "282.72", "2. high": "284.8505", "3. low": "279.8066", "4. close": "280.5666", "5. adjusted close": "280.5666", "6. volume": "31788410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-13": { "1. open": "278.7933", "2. high": "283.4531", "3. low": "277.78", "4. close": "281.7066", "5. adjusted close": "281.7066", "6. volume": "27840600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-12": { "1. open": "277.1466", "2. high": "279.68", "3. low": "275.7533", "4. close": "277.5266", "5. adjusted close": "277.5266", "6. volume": "33183350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-09": { "1. open": "274.8666", "2. high": "278.92", "3. low": "273.6", "4. close": "278.16", "5. adjusted close": "278.16", "6. volume": "20763480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-08": { "1. open": "268.7866", "2. high": "275.7533", "3. low": "267.0133", "4. close": "273.22", "5. adjusted close": "273.22", "6. volume": "16081570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-07": { "1. open": "285.0", "2. high": "285.0", "3. low": "267.7733", "4. close": "269.2933", "5. adjusted close": "269.2933", "6. volume": "31608090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-06": { "1. open": "269.8", "2. high": "271.9533", "3. low": "266.0", "4. close": "271.0666", "5. adjusted close": "271.0666", "6. volume": "19590230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-05": { "1. open": "267.14", "2. high": "271.1933", "3. low": "267.0133", "4. close": "269.2933", "5. adjusted close": "269.2933", "6. volume": "19199000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-02": { "1. open": "264.9866", "2. high": "266.5066", "3. low": "262.4453", "4. close": "266.0", "5. adjusted close": "266.0", "6. volume": "16775060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-10-01": { "1. open": "268.0266", "2. high": "270.56", "3. low": "265.346", "4. close": "266.8866", "5. adjusted close": "266.8866", "6. volume": "13205640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-30": { "1. open": "272.2066", "2. high": "274.4866", "3. low": "269.04", "4. close": "269.1666", "5. adjusted close": "269.1666", "6. volume": "23198360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-29": { "1. open": "275.6266", "2. high": "276.8553", "3. low": "271.32", "4. close": "272.3333", "5. adjusted close": "272.3333", "6. volume": "23120960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-28": { "1. open": "274.9933", "2. high": "278.0333", "3. low": "274.9933", "4. close": "276.1333", "5. adjusted close": "276.1333", "6. volume": "12162520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-25": { "1. open": "279.3", "2. high": "279.3", "3. low": "272.84", "4. close": "273.6", "5. adjusted close": "273.6", "6. volume": "23704100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-24": { "1. open": "281.0733", "2. high": "284.2146", "3. low": "277.5266", "4. close": "277.5266", "5. adjusted close": "277.5266", "6. volume": "20911030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-23": { "1. open": "287.9133", "2. high": "289.3066", "3. low": "283.48", "4. close": "283.48", "5. adjusted close": "283.48", "6. volume": "16184970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-22": { "1. open": "286.7733", "2. high": "288.9266", "3. low": "285.1266", "4. close": "286.14", "5. adjusted close": "286.14", "6. volume": "18570140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-21": { "1. open": "277.5266", "2. high": "286.52", "3. low": "275.2466", "4. close": "285.6333", "5. adjusted close": "285.6333", "6. volume": "22422510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-18": { "1. open": "271.0666", "2. high": "279.0466", "3. low": "271.0666", "4. close": "278.16", "5. adjusted close": "278.16", "6. volume": "34704730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-17": { "1. open": "271.0666", "2. high": "275.5", "3. low": "271.0666", "4. close": "272.5866", "5. adjusted close": "272.5866", "6. volume": "16942040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-16": { "1. open": "277.2733", "2. high": "278.7933", "3. low": "272.7133", "4. close": "273.3466", "5. adjusted close": "273.3466", "6. volume": "15285810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-15": { "1. open": "275.6266", "2. high": "279.4901", "3. low": "273.22", "4. close": "278.4133", "5. adjusted close": "278.4133", "6. volume": "18525730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-14": { "1. open": "279.68", "2. high": "280.5666", "3. low": "275.3733", "4. close": "275.3733", "5. adjusted close": "275.3733", "6. volume": "13307340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-11": { "1. open": "278.54", "2. high": "281.2", "3. low": "278.16", "4. close": "279.68", "5. adjusted close": "279.68", "6. volume": "9491707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-10": { "1. open": "282.34", "2. high": "284.1133", "3. low": "277.02", "4. close": "278.6666", "5. adjusted close": "278.6666", "6. volume": "20471380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-09": { "1. open": "279.0466", "2. high": "285.38", "3. low": "278.4133", "4. close": "283.2266", "5. adjusted close": "283.2266", "6. volume": "11407930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-08": { "1. open": "275.7533", "2. high": "279.3", "3. low": "274.9933", "4. close": "279.1733", "5. adjusted close": "279.1733", "6. volume": "14971510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-07": { "1. open": "273.4733", "2. high": "276.5133", "3. low": "273.0246", "4. close": "275.2466", "5. adjusted close": "275.2466", "6. volume": "8287152", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-04": { "1. open": "270.94", "2. high": "276.64", "3. low": "270.4333", "4. close": "273.3466", "5. adjusted close": "273.3466", "6. volume": "18912130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-03": { "1. open": "276.0066", "2. high": "280.1866", "3. low": "272.5866", "4. close": "272.5866", "5. adjusted close": "272.5866", "6. volume": "21128370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-02": { "1. open": "272.9666", "2. high": "278.3919", "3. low": "272.84", "4. close": "274.8666", "5. adjusted close": "274.8666", "6. volume": "24051700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-09-01": { "1. open": "278.6666", "2. high": "280.3133", "3. low": "270.56", "4. close": "271.8266", "5. adjusted close": "271.8266", "6. volume": "25385880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-28": { "1. open": "281.0733", "2. high": "282.0866", "3. low": "277.02", "4. close": "277.02", "5. adjusted close": "277.02", "6. volume": "26962340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-27": { "1. open": "282.34", "2. high": "283.3533", "3. low": "280.6933", "4. close": "281.0733", "5. adjusted close": "281.0733", "6. volume": "10271320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-26": { "1. open": "282.9733", "2. high": "284.62", "3. low": "281.7591", "4. close": "282.8466", "5. adjusted close": "282.8466", "6. volume": "9380344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-25": { "1. open": "287.28", "2. high": "290.0666", "3. low": "282.9733", "4. close": "284.1133", "5. adjusted close": "284.1133", "6. volume": "14117210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-24": { "1. open": "288.42", "2. high": "290.7", "3. low": "287.28", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "10166590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-21": { "1. open": "287.0266", "2. high": "288.9266", "3. low": "283.9866", "4. close": "288.1666", "5. adjusted close": "288.1666", "6. volume": "12188660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-20": { "1. open": "287.4066", "2. high": "287.5333", "3. low": "282.0866", "4. close": "285.0", "5. adjusted close": "285.0", "6. volume": "10931310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-19": { "1. open": "288.8", "2. high": "288.8", "3. low": "285.0", "4. close": "288.42", "5. adjusted close": "288.42", "6. volume": "10509190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-18": { "1. open": "289.3066", "2. high": "293.6133", "3. low": "287.1533", "4. close": "289.18", "5. adjusted close": "289.18", "6. volume": "13705770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-17": { "1. open": "288.9266", "2. high": "290.9533", "3. low": "286.7733", "4. close": "289.94", "5. adjusted close": "289.94", "6. volume": "12307850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-14": { "1. open": "288.8", "2. high": "290.4466", "3. low": "284.6073", "4. close": "288.8", "5. adjusted close": "288.8", "6. volume": "12514930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-13": { "1. open": "291.7133", "2. high": "292.7395", "3. low": "289.1321", "4. close": "289.94", "5. adjusted close": "289.94", "6. volume": "8028623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-12": { "1. open": "285.1266", "2. high": "292.8533", "3. low": "284.1133", "4. close": "292.4733", "5. adjusted close": "292.4733", "6. volume": "14097300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-11": { "1. open": "286.6466", "2. high": "288.6733", "3. low": "283.9866", "4. close": "284.62", "5. adjusted close": "284.62", "6. volume": "13670980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-10": { "1. open": "283.9866", "2. high": "286.9126", "3. low": "282.5056", "4. close": "285.5066", "5. adjusted close": "285.5066", "6. volume": "12803270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-07": { "1. open": "281.7066", "2. high": "283.86", "3. low": "279.8066", "4. close": "283.3533", "5. adjusted close": "283.3533", "6. volume": "12023810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-06": { "1. open": "279.3", "2. high": "282.8466", "3. low": "278.4133", "4. close": "281.96", "5. adjusted close": "281.96", "6. volume": "14945720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-05": { "1. open": "283.6066", "2. high": "284.3666", "3. low": "279.1733", "4. close": "280.82", "5. adjusted close": "280.82", "6. volume": "24070240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-04": { "1. open": "276.1333", "2. high": "281.7066", "3. low": "276.1333", "4. close": "281.7066", "5. adjusted close": "281.7066", "6. volume": "13006910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-08-03": { "1. open": "275.12", "2. high": "281.2", "3. low": "273.8533", "4. close": "277.6533", "5. adjusted close": "277.6533", "6. volume": "20265560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-31": { "1. open": "276.8933", "2. high": "277.7293", "3. low": "274.4866", "4. close": "274.9933", "5. adjusted close": "274.9933", "6. volume": "16789060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-30": { "1. open": "280.1866", "2. high": "280.1866", "3. low": "274.4866", "4. close": "276.1333", "5. adjusted close": "276.1333", "6. volume": "19373510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-29": { "1. open": "277.2733", "2. high": "280.9466", "3. low": "276.3866", "4. close": "280.6933", "5. adjusted close": "280.6933", "6. volume": "13396580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-28": { "1. open": "278.4133", "2. high": "280.44", "3. low": "275.6137", "4. close": "276.1333", "5. adjusted close": "276.1333", "6. volume": "18145700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-27": { "1. open": "279.68", "2. high": "280.06", "3. low": "277.1466", "4. close": "278.6666", "5. adjusted close": "278.6666", "6. volume": "13910270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-24": { "1. open": "272.46", "2. high": "279.5533", "3. low": "272.08", "4. close": "279.5533", "5. adjusted close": "279.5533", "6. volume": "25973960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-23": { "1. open": "271.5733", "2. high": "275.7533", "3. low": "269.1666", "4. close": "273.6", "5. adjusted close": "273.6", "6. volume": "20747090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-22": { "1. open": "272.46", "2. high": "273.0933", "3. low": "269.1666", "4. close": "271.7", "5. adjusted close": "271.7", "6. volume": "23437360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-21": { "1. open": "272.5866", "2. high": "277.5266", "3. low": "271.7", "4. close": "274.6133", "5. adjusted close": "274.6133", "6. volume": "20990410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-20": { "1. open": "270.4333", "2. high": "272.3333", "3. low": "268.5333", "4. close": "271.1933", "5. adjusted close": "271.1933", "6. volume": "19810080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-17": { "1. open": "273.7266", "2. high": "275.3733", "3. low": "271.32", "4. close": "271.8266", "5. adjusted close": "271.8266", "6. volume": "17136920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-16": { "1. open": "269.9266", "2. high": "273.4733", "3. low": "269.9266", "4. close": "273.4733", "5. adjusted close": "273.4733", "6. volume": "23601960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-15": { "1. open": "270.6866", "2. high": "274.6133", "3. low": "268.5333", "4. close": "271.5733", "5. adjusted close": "271.5733", "6. volume": "26343200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-14": { "1. open": "270.4333", "2. high": "274.4866", "3. low": "268.0266", "4. close": "269.9266", "5. adjusted close": "269.9266", "6. volume": "27608510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-13": { "1. open": "273.8533", "2. high": "276.0066", "3. low": "270.4333", "4. close": "272.3333", "5. adjusted close": "272.3333", "6. volume": "20229580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-10": { "1. open": "266.6333", "2. high": "273.0933", "3. low": "266.6333", "4. close": "272.08", "5. adjusted close": "272.08", "6. volume": "16274030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-09": { "1. open": "273.6", "2. high": "275.3733", "3. low": "267.7733", "4. close": "268.0266", "5. adjusted close": "268.0266", "6. volume": "23633660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-08": { "1. open": "274.9933", "2. high": "278.6666", "3. low": "272.3333", "4. close": "272.3333", "5. adjusted close": "272.3333", "6. volume": "23538810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-07": { "1. open": "276.5133", "2. high": "280.3133", "3. low": "276.0066", "4. close": "276.3866", "5. adjusted close": "276.3866", "6. volume": "19818250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-06": { "1. open": "282.4666", "2. high": "284.24", "3. low": "277.2733", "4. close": "277.2733", "5. adjusted close": "277.2733", "6. volume": "20854360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-03": { "1. open": "283.48", "2. high": "284.62", "3. low": "279.8066", "4. close": "280.5666", "5. adjusted close": "280.5666", "6. volume": "120261400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-02": { "1. open": "284.7466", "2. high": "286.9", "3. low": "280.9466", "4. close": "280.9466", "5. adjusted close": "280.9466", "6. volume": "24249790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-07-01": { "1. open": "288.42", "2. high": "290.4466", "3. low": "282.2133", "4. close": "282.8466", "5. adjusted close": "282.8466", "6. volume": "17826430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-30": { "1. open": "291.9666", "2. high": "294.88", "3. low": "288.9266", "4. close": "288.9266", "5. adjusted close": "288.9266", "6. volume": "18663010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-29": { "1. open": "291.5866", "2. high": "294.6266", "3. low": "287.66", "4. close": "293.9933", "5. adjusted close": "293.9933", "6. volume": "17472690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-26": { "1. open": "281.0733", "2. high": "293.8666", "3. low": "280.44", "4. close": "292.22", "5. adjusted close": "292.22", "6. volume": "20428870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-25": { "1. open": "285.38", "2. high": "287.7866", "3. low": "283.6066", "4. close": "286.7733", "5. adjusted close": "286.7733", "6. volume": "19084290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-24": { "1. open": "290.0666", "2. high": "290.9533", "3. low": "287.16", "4. close": "287.9133", "5. adjusted close": "287.9133", "6. volume": "18928260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-23": { "1. open": "296.4", "2. high": "297.0333", "3. low": "289.6866", "4. close": "292.22", "5. adjusted close": "292.22", "6. volume": "24665760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-22": { "1. open": "287.4066", "2. high": "296.4", "3. low": "286.0133", "4. close": "295.26", "5. adjusted close": "295.26", "6. volume": "42653430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-19": { "1. open": "286.9", "2. high": "290.7", "3. low": "285.76", "4. close": "288.04", "5. adjusted close": "288.04", "6. volume": "38425960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-18": { "1. open": "289.3066", "2. high": "291.46", "3. low": "286.14", "4. close": "286.7733", "5. adjusted close": "286.7733", "6. volume": "18464610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-17": { "1. open": "287.28", "2. high": "289.18", "3. low": "285.38", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "14625750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-16": { "1. open": "283.86", "2. high": "310.08", "3. low": "282.5933", "4. close": "286.0133", "5. adjusted close": "286.0133", "6. volume": "15902950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-15": { "1. open": "281.96", "2. high": "286.6466", "3. low": "281.2", "4. close": "281.3266", "5. adjusted close": "281.3266", "6. volume": "17098140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-12": { "1. open": "286.2666", "2. high": "288.42", "3. low": "282.2133", "4. close": "286.52", "5. adjusted close": "286.52", "6. volume": "23254770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-11": { "1. open": "283.86", "2. high": "290.5733", "3. low": "282.72", "4. close": "288.42", "5. adjusted close": "288.42", "6. volume": "23469420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-10": { "1. open": "281.96", "2. high": "290.5733", "3. low": "281.96", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "28022170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-09": { "1. open": "284.62", "2. high": "289.18", "3. low": "280.6933", "4. close": "282.9733", "5. adjusted close": "282.9733", "6. volume": "27493390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-08": { "1. open": "287.0266", "2. high": "290.32", "3. low": "284.7466", "4. close": "289.6866", "5. adjusted close": "289.6866", "6. volume": "37494800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-05": { "1. open": "294.12", "2. high": "294.7533", "3. low": "287.28", "4. close": "288.42", "5. adjusted close": "288.42", "6. volume": "19647710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-04": { "1. open": "290.1933", "2. high": "294.1222", "3. low": "288.8", "4. close": "292.7266", "5. adjusted close": "292.7266", "6. volume": "14783200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-03": { "1. open": "293.36", "2. high": "293.36", "3. low": "284.62", "4. close": "290.9533", "5. adjusted close": "290.9533", "6. volume": "23955870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-02": { "1. open": "293.9933", "2. high": "294.88", "3. low": "287.5016", "4. close": "290.1933", "5. adjusted close": "290.1933", "6. volume": "16565190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-06-01": { "1. open": "289.18", "2. high": "294.88", "3. low": "289.18", "4. close": "293.74", "5. adjusted close": "293.74", "6. volume": "13147390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-29": { "1. open": "294.5", "2. high": "297.0333", "3. low": "289.18", "4. close": "289.18", "5. adjusted close": "289.18", "6. volume": "30379920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-28": { "1. open": "291.7133", "2. high": "297.4191", "3. low": "288.8", "4. close": "296.5266", "5. adjusted close": "296.5266", "6. volume": "19431430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-27": { "1. open": "285.0", "2. high": "292.98", "3. low": "284.3666", "4. close": "289.3066", "5. adjusted close": "289.3066", "6. volume": "22981560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-26": { "1. open": "292.7266", "2. high": "293.6795", "3. low": "282.34", "4. close": "284.1133", "5. adjusted close": "284.1133", "6. volume": "23402090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-22": { "1. open": "283.9866", "2. high": "288.2933", "3. low": "281.1845", "4. close": "287.9133", "5. adjusted close": "287.9133", "6. volume": "34873460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-21": { "1. open": "288.6733", "2. high": "289.94", "3. low": "284.6086", "4. close": "287.66", "5. adjusted close": "287.66", "6. volume": "24222970", "7. dividend amount": "8.2330", "8. split coefficient": "1.0" }, "2020-05-20": { "1. open": "297.6666", "2. high": "303.1133", "3. low": "296.6533", "4. close": "296.9066", "5. adjusted close": "296.9066", "6. volume": "22192170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-19": { "1. open": "307.9266", "2. high": "309.9447", "3. low": "297.6666", "4. close": "300.8333", "5. adjusted close": "300.8333", "6. volume": "22291670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-18": { "1. open": "304.5066", "2. high": "307.6733", "3. low": "300.2", "4. close": "306.4066", "5. adjusted close": "306.4066", "6. volume": "12470890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-15": { "1. open": "303.4933", "2. high": "307.6733", "3. low": "300.58", "4. close": "304.0", "5. adjusted close": "304.0", "6. volume": "16531350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-14": { "1. open": "310.7133", "2. high": "313.88", "3. low": "299.6933", "4. close": "302.48", "5. adjusted close": "302.48", "6. volume": "27080530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-13": { "1. open": "310.3333", "2. high": "316.673", "3. low": "308.6866", "4. close": "314.3866", "5. adjusted close": "314.3866", "6. volume": "22609570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-12": { "1. open": "299.44", "2. high": "329.3333", "3. low": "297.7933", "4. close": "312.4866", "5. adjusted close": "312.4866", "6. volume": "19076030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-11": { "1. open": "302.3533", "2. high": "302.48", "3. low": "299.1965", "4. close": "301.5933", "5. adjusted close": "301.5933", "6. volume": "15828710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-07": { "1. open": "296.5266", "2. high": "302.6066", "3. low": "296.2733", "4. close": "300.58", "5. adjusted close": "300.58", "6. volume": "16022420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-06": { "1. open": "296.9066", "2. high": "299.1866", "3. low": "294.12", "4. close": "297.0333", "5. adjusted close": "297.0333", "6. volume": "22366060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-05": { "1. open": "299.82", "2. high": "299.82", "3. low": "295.0066", "4. close": "296.6533", "5. adjusted close": "296.6533", "6. volume": "14323180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-04": { "1. open": "299.44", "2. high": "301.0866", "3. low": "295.0066", "4. close": "296.1466", "5. adjusted close": "296.1466", "6. volume": "17971390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-05-01": { "1. open": "294.2466", "2. high": "299.3133", "3. low": "292.4733", "4. close": "299.3133", "5. adjusted close": "299.3133", "6. volume": "13729610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-30": { "1. open": "306.1533", "2. high": "306.66", "3. low": "297.7933", "4. close": "297.7933", "5. adjusted close": "297.7933", "6. volume": "31152170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-29": { "1. open": "298.4266", "2. high": "306.5333", "3. low": "297.54", "4. close": "304.6333", "5. adjusted close": "304.6333", "6. volume": "15720520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-28": { "1. open": "296.9066", "2. high": "300.3266", "3. low": "293.74", "4. close": "299.1866", "5. adjusted close": "299.1866", "6. volume": "30875030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-27": { "1. open": "301.2133", "2. high": "301.5933", "3. low": "295.1333", "4. close": "298.0466", "5. adjusted close": "298.0466", "6. volume": "16994120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-24": { "1. open": "295.0066", "2. high": "299.06", "3. low": "294.88", "4. close": "299.06", "5. adjusted close": "299.06", "6. volume": "18350400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-23": { "1. open": "303.4933", "2. high": "304.76", "3. low": "296.2733", "4. close": "297.2866", "5. adjusted close": "297.2866", "6. volume": "33712290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-22": { "1. open": "297.2866", "2. high": "304.5066", "3. low": "296.02", "4. close": "304.1266", "5. adjusted close": "304.1266", "6. volume": "17519810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-21": { "1. open": "293.8666", "2. high": "300.7066", "3. low": "293.8666", "4. close": "295.7666", "5. adjusted close": "295.7666", "6. volume": "28216560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-20": { "1. open": "302.7333", "2. high": "302.7333", "3. low": "294.7533", "4. close": "298.0466", "5. adjusted close": "298.0466", "6. volume": "33102990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-17": { "1. open": "303.8733", "2. high": "303.8733", "3. low": "296.0333", "4. close": "301.5933", "5. adjusted close": "301.5933", "6. volume": "27227540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-16": { "1. open": "295.3866", "2. high": "300.0986", "3. low": "294.5", "4. close": "298.68", "5. adjusted close": "298.68", "6. volume": "18965180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-15": { "1. open": "297.4133", "2. high": "300.5041", "3. low": "292.0933", "4. close": "294.6266", "5. adjusted close": "294.6266", "6. volume": "28737310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-14": { "1. open": "294.2466", "2. high": "301.9733", "3. low": "290.0666", "4. close": "297.7933", "5. adjusted close": "297.7933", "6. volume": "17354850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-09": { "1. open": "282.34", "2. high": "297.92", "3. low": "280.9466", "4. close": "293.8666", "5. adjusted close": "293.8666", "6. volume": "28290770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-08": { "1. open": "271.0666", "2. high": "282.34", "3. low": "262.2", "4. close": "282.34", "5. adjusted close": "282.34", "6. volume": "38023800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-07": { "1. open": "286.2666", "2. high": "289.56", "3. low": "278.92", "4. close": "283.9866", "5. adjusted close": "283.9866", "6. volume": "31271610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-06": { "1. open": "284.24", "2. high": "292.2468", "3. low": "280.6933", "4. close": "280.6933", "5. adjusted close": "280.6933", "6. volume": "24388190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-03": { "1. open": "277.5266", "2. high": "283.6066", "3. low": "272.8533", "4. close": "283.6066", "5. adjusted close": "283.6066", "6. volume": "19732280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-02": { "1. open": "282.4666", "2. high": "287.28", "3. low": "275.3733", "4. close": "277.1466", "5. adjusted close": "277.1466", "6. volume": "19125830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-04-01": { "1. open": "281.58", "2. high": "288.1666", "3. low": "275.7533", "4. close": "282.9733", "5. adjusted close": "282.9733", "6. volume": "22020240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-31": { "1. open": "295.1333", "2. high": "301.34", "3. low": "279.9533", "4. close": "289.8133", "5. adjusted close": "289.8133", "6. volume": "33379860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-30": { "1. open": "296.1466", "2. high": "297.6666", "3. low": "287.28", "4. close": "295.26", "5. adjusted close": "295.26", "6. volume": "18059870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-27": { "1. open": "292.22", "2. high": "295.5133", "3. low": "283.1133", "4. close": "294.6266", "5. adjusted close": "294.6266", "6. volume": "36512940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-26": { "1. open": "273.7266", "2. high": "296.6533", "3. low": "273.0933", "4. close": "296.6533", "5. adjusted close": "296.6533", "6. volume": "24896940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-25": { "1. open": "277.2733", "2. high": "282.8466", "3. low": "261.7647", "4. close": "280.5666", "5. adjusted close": "280.5666", "6. volume": "38837980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-24": { "1. open": "280.44", "2. high": "282.34", "3. low": "264.1", "4. close": "274.6133", "5. adjusted close": "274.6133", "6. volume": "38722770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-23": { "1. open": "263.9733", "2. high": "285.0", "3. low": "258.02", "4. close": "268.7866", "5. adjusted close": "268.7866", "6. volume": "47215340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-20": { "1. open": "297.6666", "2. high": "297.6666", "3. low": "270.18", "4. close": "276.64", "5. adjusted close": "276.64", "6. volume": "44597250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-19": { "1. open": "293.4866", "2. high": "300.58", "3. low": "277.9066", "4. close": "286.3933", "5. adjusted close": "286.3933", "6. volume": "57378350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-18": { "1. open": "281.2", "2. high": "300.8333", "3. low": "276.5133", "4. close": "289.56", "5. adjusted close": "289.56", "6. volume": "52187830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-17": { "1. open": "281.7066", "2. high": "286.2666", "3. low": "270.6866", "4. close": "286.14", "5. adjusted close": "286.14", "6. volume": "39877650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-16": { "1. open": "276.3866", "2. high": "284.3666", "3. low": "265.62", "4. close": "274.2333", "5. adjusted close": "274.2333", "6. volume": "55145570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-13": { "1. open": "276.3866", "2. high": "296.533", "3. low": "274.8666", "4. close": "278.7933", "5. adjusted close": "278.7933", "6. volume": "60477430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-12": { "1. open": "285.5066", "2. high": "292.0933", "3. low": "266.5066", "4. close": "267.52", "5. adjusted close": "267.52", "6. volume": "41194680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-11": { "1. open": "310.3333", "2. high": "311.6", "3. low": "293.4866", "4. close": "293.9933", "5. adjusted close": "293.9933", "6. volume": "32954770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-10": { "1. open": "309.4466", "2. high": "316.6356", "3. low": "306.1533", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "34768510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-09": { "1. open": "292.3466", "2. high": "308.1849", "3. low": "291.08", "4. close": "304.6333", "5. adjusted close": "304.6333", "6. volume": "45716790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-06": { "1. open": "301.72", "2. high": "309.7", "3. low": "300.8333", "4. close": "304.76", "5. adjusted close": "304.76", "6. volume": "46664380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-05": { "1. open": "305.6466", "2. high": "306.66", "3. low": "299.6933", "4. close": "305.14", "5. adjusted close": "305.14", "6. volume": "27983460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-04": { "1. open": "299.3133", "2. high": "306.0266", "3. low": "296.9066", "4. close": "305.0133", "5. adjusted close": "305.0133", "6. volume": "22352080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-03": { "1. open": "290.1933", "2. high": "300.8333", "3. low": "290.0666", "4. close": "297.7933", "5. adjusted close": "297.7933", "6. volume": "27077920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-03-02": { "1. open": "297.6666", "2. high": "301.72", "3. low": "287.09", "4. close": "289.0533", "5. adjusted close": "289.0533", "6. volume": "42370790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-28": { "1. open": "282.4666", "2. high": "290.32", "3. low": "276.3866", "4. close": "289.4333", "5. adjusted close": "289.4333", "6. volume": "47683100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-27": { "1. open": "302.3533", "2. high": "303.3666", "3. low": "290.0666", "4. close": "292.6", "5. adjusted close": "292.6", "6. volume": "33304400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-26": { "1. open": "304.1266", "2. high": "307.116", "3. low": "300.0733", "4. close": "305.7733", "5. adjusted close": "305.7733", "6. volume": "23148180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-25": { "1. open": "316.54", "2. high": "322.1133", "3. low": "306.1533", "4. close": "307.8", "5. adjusted close": "307.8", "6. volume": "22584930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-24": { "1. open": "318.3133", "2. high": "319.4533", "3. low": "314.5133", "4. close": "315.78", "5. adjusted close": "315.78", "6. volume": "19872280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-21": { "1. open": "322.1133", "2. high": "324.7733", "3. low": "321.3533", "4. close": "323.8866", "5. adjusted close": "323.8866", "6. volume": "10665880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-20": { "1. open": "325.0266", "2. high": "327.5567", "3. low": "322.8733", "4. close": "322.8733", "5. adjusted close": "322.8733", "6. volume": "11308070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-19": { "1. open": "325.5333", "2. high": "326.1666", "3. low": "322.7466", "4. close": "325.0266", "5. adjusted close": "325.0266", "6. volume": "8559805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-18": { "1. open": "324.14", "2. high": "328.0666", "3. low": "323.6333", "4. close": "324.9", "5. adjusted close": "324.9", "6. volume": "19364980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-17": { "1. open": "326.8", "2. high": "327.8133", "3. low": "324.52", "4. close": "326.04", "5. adjusted close": "326.04", "6. volume": "9168292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-14": { "1. open": "319.58", "2. high": "327.496", "3. low": "318.5666", "4. close": "324.0133", "5. adjusted close": "324.0133", "6. volume": "11930890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-13": { "1. open": "324.9", "2. high": "325.66", "3. low": "318.06", "4. close": "319.3266", "5. adjusted close": "319.3266", "6. volume": "16800560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-12": { "1. open": "321.2266", "2. high": "326.1666", "3. low": "317.9333", "4. close": "325.0266", "5. adjusted close": "325.0266", "6. volume": "13776500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-11": { "1. open": "326.04", "2. high": "328.32", "3. low": "321.1734", "4. close": "321.48", "5. adjusted close": "321.48", "6. volume": "16388010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-10": { "1. open": "323.76", "2. high": "327.3066", "3. low": "319.8333", "4. close": "325.28", "5. adjusted close": "325.28", "6. volume": "14311550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-07": { "1. open": "322.4933", "2. high": "324.52", "3. low": "319.7066", "4. close": "322.7466", "5. adjusted close": "322.7466", "6. volume": "21741660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-06": { "1. open": "316.4133", "2. high": "323.5066", "3. low": "315.1466", "4. close": "322.24", "5. adjusted close": "322.24", "6. volume": "17169690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-05": { "1. open": "315.1466", "2. high": "319.7066", "3. low": "314.1333", "4. close": "314.5133", "5. adjusted close": "314.5133", "6. volume": "19936010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-04": { "1. open": "316.2866", "2. high": "318.44", "3. low": "315.9066", "4. close": "317.0466", "5. adjusted close": "317.0466", "6. volume": "11204460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-02-03": { "1. open": "313.3733", "2. high": "319.3266", "3. low": "312.8666", "4. close": "315.2733", "5. adjusted close": "315.2733", "6. volume": "19428700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-31": { "1. open": "315.4", "2. high": "315.9066", "3. low": "310.5258", "4. close": "312.74", "5. adjusted close": "312.74", "6. volume": "13639130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-30": { "1. open": "309.8266", "2. high": "315.7477", "3. low": "309.2452", "4. close": "314.0066", "5. adjusted close": "314.0066", "6. volume": "12468310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-29": { "1. open": "312.1066", "2. high": "312.74", "3. low": "309.7532", "4. close": "311.7266", "5. adjusted close": "311.7266", "6. volume": "11492340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-28": { "1. open": "311.3466", "2. high": "312.5183", "3. low": "308.8133", "4. close": "311.6", "5. adjusted close": "311.6", "6. volume": "11956340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-27": { "1. open": "312.1066", "2. high": "313.7533", "3. low": "309.1933", "4. close": "310.7133", "5. adjusted close": "310.7133", "6. volume": "15675000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-24": { "1. open": "309.7", "2. high": "317.0796", "3. low": "309.3848", "4. close": "315.2733", "5. adjusted close": "315.2733", "6. volume": "11869670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-23": { "1. open": "305.7733", "2. high": "307.8", "3. low": "304.76", "4. close": "307.8", "5. adjusted close": "307.8", "6. volume": "12904460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-22": { "1. open": "309.32", "2. high": "311.98", "3. low": "305.3933", "4. close": "306.4066", "5. adjusted close": "306.4066", "6. volume": "11121210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-21": { "1. open": "310.08", "2. high": "311.4733", "3. low": "308.18", "4. close": "309.8266", "5. adjusted close": "309.8266", "6. volume": "9708339", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-20": { "1. open": "314.1333", "2. high": "314.6068", "3. low": "311.8533", "4. close": "311.8533", "5. adjusted close": "311.8533", "6. volume": "5447208", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-17": { "1. open": "312.8666", "2. high": "315.1466", "3. low": "312.4866", "4. close": "314.8933", "5. adjusted close": "314.8933", "6. volume": "12497670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-16": { "1. open": "313.7533", "2. high": "315.0326", "3. low": "308.0827", "4. close": "310.3333", "5. adjusted close": "310.3333", "6. volume": "15228560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-15": { "1. open": "317.3", "2. high": "318.1866", "3. low": "311.7266", "4. close": "313.6266", "5. adjusted close": "313.6266", "6. volume": "19698450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-14": { "1. open": "315.5266", "2. high": "317.4944", "3. low": "314.3509", "4. close": "316.7933", "5. adjusted close": "316.7933", "6. volume": "12564380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-13": { "1. open": "316.2866", "2. high": "316.92", "3. low": "312.9806", "4. close": "314.8933", "5. adjusted close": "314.8933", "6. volume": "13158200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-10": { "1. open": "320.9733", "2. high": "322.6453", "3. low": "315.2733", "4. close": "315.9066", "5. adjusted close": "315.9066", "6. volume": "24280480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-09": { "1. open": "319.7066", "2. high": "327.3066", "3. low": "319.6709", "4. close": "320.8466", "5. adjusted close": "320.8466", "6. volume": "19348440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-08": { "1. open": "319.0733", "2. high": "321.3153", "3. low": "315.5615", "4. close": "317.9333", "5. adjusted close": "317.9333", "6. volume": "19936340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-07": { "1. open": "321.86", "2. high": "326.6353", "3. low": "321.2266", "4. close": "322.3666", "5. adjusted close": "322.3666", "6. volume": "21851470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-06": { "1. open": "320.5933", "2. high": "323.4686", "3. low": "318.9466", "4. close": "321.7333", "5. adjusted close": "321.7333", "6. volume": "16059880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-03": { "1. open": "320.34", "2. high": "324.52", "3. low": "319.0733", "4. close": "323.1266", "5. adjusted close": "323.1266", "6. volume": "12561110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2020-01-02": { "1. open": "324.52", "2. high": "326.762", "3. low": "323.2533", "4. close": "324.0133", "5. adjusted close": "324.0133", "6. volume": "10900980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-31": { "1. open": "322.7466", "2. high": "325.622", "3. low": "321.1", "4. close": "323.2533", "5. adjusted close": "323.2533", "6. volume": "6405382", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-30": { "1. open": "324.3933", "2. high": "325.8753", "3. low": "322.7973", "4. close": "323.6333", "5. adjusted close": "323.6333", "6. volume": "8904836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-27": { "1. open": "322.62", "2. high": "324.6466", "3. low": "321.1506", "4. close": "324.2666", "5. adjusted close": "324.2666", "6. volume": "7381454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-24": { "1. open": "320.34", "2. high": "321.2266", "3. low": "316.9706", "4. close": "320.9733", "5. adjusted close": "320.9733", "6. volume": "1943483", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-23": { "1. open": "318.5666", "2. high": "321.2266", "3. low": "315.704", "4. close": "320.4666", "5. adjusted close": "320.4666", "6. volume": "13252330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-20": { "1. open": "319.3266", "2. high": "321.252", "3. low": "316.9782", "4. close": "319.0733", "5. adjusted close": "319.0733", "6. volume": "45680550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-19": { "1. open": "320.34", "2. high": "322.1133", "3. low": "317.5533", "4. close": "319.3266", "5. adjusted close": "319.3266", "6. volume": "39420260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-18": { "1. open": "320.5933", "2. high": "321.7333", "3. low": "317.9333", "4. close": "318.82", "5. adjusted close": "318.82", "6. volume": "13961900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-17": { "1. open": "325.5333", "2. high": "325.622", "3. low": "318.06", "4. close": "320.8466", "5. adjusted close": "320.8466", "6. volume": "33663020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-16": { "1. open": "318.3133", "2. high": "329.84", "3. low": "318.2373", "4. close": "327.94", "5. adjusted close": "327.94", "6. volume": "24637700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-13": { "1. open": "321.6066", "2. high": "324.6466", "3. low": "304.2533", "4. close": "318.3133", "5. adjusted close": "318.3133", "6. volume": "36060680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-12": { "1. open": "304.0", "2. high": "307.1666", "3. low": "302.3533", "4. close": "306.28", "5. adjusted close": "306.28", "6. volume": "13301380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-11": { "1. open": "304.38", "2. high": "304.6333", "3. low": "300.2", "4. close": "303.62", "5. adjusted close": "303.62", "6. volume": "16163070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-10": { "1. open": "310.3333", "2. high": "311.22", "3. low": "301.34", "4. close": "304.38", "5. adjusted close": "304.38", "6. volume": "24187630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-09": { "1. open": "305.2666", "2. high": "311.6", "3. low": "304.8866", "4. close": "307.9266", "5. adjusted close": "307.9266", "6. volume": "29481310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-06": { "1. open": "287.1533", "2. high": "294.2466", "3. low": "286.9", "4. close": "294.2466", "5. adjusted close": "294.2466", "6. volume": "13830910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-05": { "1. open": "286.2666", "2. high": "287.66", "3. low": "283.7333", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "16501480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-04": { "1. open": "285.6333", "2. high": "289.6866", "3. low": "284.7466", "4. close": "286.3933", "5. adjusted close": "286.3933", "6. volume": "11597710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-03": { "1. open": "292.22", "2. high": "293.36", "3. low": "283.3533", "4. close": "286.6466", "5. adjusted close": "286.6466", "6. volume": "41345860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-12-02": { "1. open": "289.94", "2. high": "293.7843", "3. low": "288.6733", "4. close": "293.2333", "5. adjusted close": "293.2333", "6. volume": "20209870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-29": { "1. open": "298.68", "2. high": "299.5666", "3. low": "290.5733", "4. close": "290.5733", "5. adjusted close": "290.5733", "6. volume": "19478350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-28": { "1. open": "297.2866", "2. high": "301.8466", "3. low": "296.4972", "4. close": "300.7066", "5. adjusted close": "300.7066", "6. volume": "11341950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-27": { "1. open": "295.5133", "2. high": "297.2866", "3. low": "291.7133", "4. close": "297.0333", "5. adjusted close": "297.0333", "6. volume": "14506770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-26": { "1. open": "296.4", "2. high": "296.6533", "3. low": "293.6133", "4. close": "294.88", "5. adjusted close": "294.88", "6. volume": "28471010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-25": { "1. open": "294.6266", "2. high": "299.2145", "3. low": "294.12", "4. close": "295.8933", "5. adjusted close": "295.8933", "6. volume": "13175440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-22": { "1. open": "293.74", "2. high": "295.8933", "3. low": "292.3466", "4. close": "294.6266", "5. adjusted close": "294.6266", "6. volume": "14150940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-21": { "1. open": "293.4866", "2. high": "294.4668", "3. low": "288.9266", "4. close": "291.08", "5. adjusted close": "291.08", "6. volume": "13245420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-20": { "1. open": "296.9066", "2. high": "297.4133", "3. low": "293.74", "4. close": "294.6266", "5. adjusted close": "294.6266", "6. volume": "14539450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-19": { "1. open": "298.0466", "2. high": "301.72", "3. low": "295.64", "4. close": "297.7933", "5. adjusted close": "297.7933", "6. volume": "12616340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-18": { "1. open": "295.0066", "2. high": "299.9466", "3. low": "294.2666", "4. close": "298.0466", "5. adjusted close": "298.0466", "6. volume": "15881220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-15": { "1. open": "292.8533", "2. high": "296.4", "3. low": "290.4466", "4. close": "296.1466", "5. adjusted close": "296.1466", "6. volume": "12594870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-14": { "1. open": "293.1066", "2. high": "296.2733", "3. low": "291.7133", "4. close": "292.4733", "5. adjusted close": "292.4733", "6. volume": "9755281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-13": { "1. open": "295.5133", "2. high": "296.2733", "3. low": "292.0933", "4. close": "293.8666", "5. adjusted close": "293.8666", "6. volume": "13509070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-12": { "1. open": "299.82", "2. high": "301.2133", "3. low": "294.3733", "4. close": "296.1466", "5. adjusted close": "296.1466", "6. volume": "17123620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-11": { "1. open": "299.3133", "2. high": "301.9036", "3. low": "297.16", "4. close": "301.0866", "5. adjusted close": "301.0866", "6. volume": "11018160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-08": { "1. open": "304.1266", "2. high": "305.9", "3. low": "300.7066", "4. close": "301.34", "5. adjusted close": "301.34", "6. volume": "12658490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-07": { "1. open": "302.9866", "2. high": "306.66", "3. low": "301.8466", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "24992230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-06": { "1. open": "302.3533", "2. high": "304.38", "3. low": "300.0733", "4. close": "300.58", "5. adjusted close": "300.58", "6. volume": "18600860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-05": { "1. open": "304.0", "2. high": "304.38", "3. low": "300.96", "4. close": "301.9733", "5. adjusted close": "301.9733", "6. volume": "9576607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-04": { "1. open": "301.9733", "2. high": "304.0", "3. low": "299.1866", "4. close": "303.4933", "5. adjusted close": "303.4933", "6. volume": "11243180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-11-01": { "1. open": "300.3266", "2. high": "302.1", "3. low": "298.8066", "4. close": "301.34", "5. adjusted close": "301.34", "6. volume": "11200810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-31": { "1. open": "298.5533", "2. high": "299.6933", "3. low": "294.5", "4. close": "297.92", "5. adjusted close": "297.92", "6. volume": "23397980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-30": { "1. open": "301.34", "2. high": "303.4933", "3. low": "295.5133", "4. close": "298.5533", "5. adjusted close": "298.5533", "6. volume": "14041450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-29": { "1. open": "302.7333", "2. high": "304.8866", "3. low": "299.7227", "4. close": "302.48", "5. adjusted close": "302.48", "6. volume": "11472130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-28": { "1. open": "304.5066", "2. high": "305.9", "3. low": "301.72", "4. close": "303.7466", "5. adjusted close": "303.7466", "6. volume": "20108120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-25": { "1. open": "304.2533", "2. high": "305.7733", "3. low": "291.3333", "4. close": "303.4933", "5. adjusted close": "303.4933", "6. volume": "14753980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-24": { "1. open": "308.18", "2. high": "310.2066", "3. low": "305.0133", "4. close": "305.52", "5. adjusted close": "305.52", "6. volume": "11932820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-23": { "1. open": "308.6866", "2. high": "310.308", "3. low": "306.4066", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "14857890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-22": { "1. open": "310.2066", "2. high": "312.512", "3. low": "308.4333", "4. close": "309.5733", "5. adjusted close": "309.5733", "6. volume": "25728990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-21": { "1. open": "309.5733", "2. high": "313.7533", "3. low": "309.4996", "4. close": "310.9666", "5. adjusted close": "310.9666", "6. volume": "30640950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-18": { "1. open": "307.8", "2. high": "313.5", "3. low": "305.9", "4. close": "309.0666", "5. adjusted close": "309.0666", "6. volume": "28501270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-17": { "1. open": "307.1666", "2. high": "312.6133", "3. low": "303.4933", "4. close": "307.2933", "5. adjusted close": "307.2933", "6. volume": "42848150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-16": { "1. open": "308.4333", "2. high": "310.84", "3. low": "301.5933", "4. close": "308.18", "5. adjusted close": "308.18", "6. volume": "19542360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-15": { "1. open": "303.3666", "2. high": "310.84", "3. low": "300.2", "4. close": "309.32", "5. adjusted close": "309.32", "6. volume": "39132410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-14": { "1. open": "306.28", "2. high": "306.28", "3. low": "299.3675", "4. close": "302.86", "5. adjusted close": "302.86", "6. volume": "12476280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-11": { "1. open": "288.9266", "2. high": "309.5733", "3. low": "288.9266", "4. close": "306.7866", "5. adjusted close": "306.7866", "6. volume": "41895600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-10": { "1. open": "285.1266", "2. high": "288.2933", "3. low": "279.5533", "4. close": "288.04", "5. adjusted close": "288.04", "6. volume": "20492280", "7. dividend amount": "3.3570", "8. split coefficient": "1.0" }, "2019-10-09": { "1. open": "291.5866", "2. high": "292.6", "3. low": "287.28", "4. close": "287.9133", "5. adjusted close": "287.9133", "6. volume": "17087760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-08": { "1. open": "301.5933", "2. high": "301.5933", "3. low": "290.7", "4. close": "291.08", "5. adjusted close": "291.08", "6. volume": "22125280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-07": { "1. open": "300.2", "2. high": "300.96", "3. low": "297.0333", "4. close": "300.2", "5. adjusted close": "300.2", "6. volume": "25805570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-04": { "1. open": "299.9466", "2. high": "300.4533", "3. low": "295.2923", "4. close": "300.4533", "5. adjusted close": "300.4533", "6. volume": "23857060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-03": { "1. open": "302.6066", "2. high": "306.5333", "3. low": "295.64", "4. close": "299.3133", "5. adjusted close": "299.3133", "6. volume": "36019490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-02": { "1. open": "295.1333", "2. high": "310.3333", "3. low": "294.6266", "4. close": "304.0", "5. adjusted close": "304.0", "6. volume": "36953090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-10-01": { "1. open": "306.1533", "2. high": "308.6727", "3. low": "303.24", "4. close": "303.3666", "5. adjusted close": "303.3666", "6. volume": "19347350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-30": { "1. open": "308.56", "2. high": "309.8773", "3. low": "305.2666", "4. close": "305.2666", "5. adjusted close": "305.2666", "6. volume": "39606080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-27": { "1. open": "305.52", "2. high": "312.1066", "3. low": "304.8866", "4. close": "309.7", "5. adjusted close": "309.7", "6. volume": "14518110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-26": { "1. open": "301.5933", "2. high": "307.2933", "3. low": "300.4533", "4. close": "305.14", "5. adjusted close": "305.14", "6. volume": "16479970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-25": { "1. open": "302.2266", "2. high": "304.38", "3. low": "298.3504", "4. close": "301.34", "5. adjusted close": "301.34", "6. volume": "19748790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-24": { "1. open": "305.3933", "2. high": "307.8", "3. low": "302.86", "4. close": "303.4933", "5. adjusted close": "303.4933", "6. volume": "17135550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-23": { "1. open": "305.2666", "2. high": "305.9", "3. low": "301.0866", "4. close": "304.5066", "5. adjusted close": "304.5066", "6. volume": "33171250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-20": { "1. open": "298.4266", "2. high": "306.5333", "3. low": "298.0545", "4. close": "305.9", "5. adjusted close": "305.9", "6. volume": "45141860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-19": { "1. open": "297.6666", "2. high": "299.5666", "3. low": "296.1466", "4. close": "299.5666", "5. adjusted close": "299.5666", "6. volume": "10551390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-18": { "1. open": "296.5266", "2. high": "300.2", "3. low": "296.5266", "4. close": "298.3", "5. adjusted close": "298.3", "6. volume": "12287250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-17": { "1. open": "299.06", "2. high": "301.44", "3. low": "295.3866", "4. close": "297.0333", "5. adjusted close": "297.0333", "6. volume": "15698430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-16": { "1. open": "302.3533", "2. high": "305.0133", "3. low": "299.9466", "4. close": "300.8333", "5. adjusted close": "300.8333", "6. volume": "15571620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-13": { "1. open": "297.7933", "2. high": "305.3933", "3. low": "297.5906", "4. close": "304.5066", "5. adjusted close": "304.5066", "6. volume": "13877960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-12": { "1. open": "298.8066", "2. high": "301.5933", "3. low": "297.2866", "4. close": "298.8066", "5. adjusted close": "298.8066", "6. volume": "19230610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-11": { "1. open": "293.6133", "2. high": "299.44", "3. low": "293.6133", "4. close": "296.78", "5. adjusted close": "296.78", "6. volume": "15902940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-10": { "1. open": "286.2666", "2. high": "293.2333", "3. low": "283.9866", "4. close": "293.1066", "5. adjusted close": "293.1066", "6. volume": "40030630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-09": { "1. open": "295.7666", "2. high": "296.2733", "3. low": "291.5866", "4. close": "292.0933", "5. adjusted close": "292.0933", "6. volume": "10856880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-06": { "1. open": "289.56", "2. high": "295.0066", "3. low": "289.56", "4. close": "294.5", "5. adjusted close": "294.5", "6. volume": "15348580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-05": { "1. open": "289.6866", "2. high": "291.0166", "3. low": "287.5333", "4. close": "290.4466", "5. adjusted close": "290.4466", "6. volume": "15108860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-04": { "1. open": "288.1666", "2. high": "290.1616", "3. low": "286.0133", "4. close": "288.1666", "5. adjusted close": "288.1666", "6. volume": "13392690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-03": { "1. open": "284.62", "2. high": "285.2533", "3. low": "279.3", "4. close": "285.0", "5. adjusted close": "285.0", "6. volume": "14594960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-09-02": { "1. open": "278.7933", "2. high": "285.38", "3. low": "278.6793", "4. close": "283.9866", "5. adjusted close": "283.9866", "6. volume": "19556080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-30": { "1. open": "277.1466", "2. high": "281.7066", "3. low": "276.26", "4. close": "277.6533", "5. adjusted close": "277.6533", "6. volume": "14558480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-29": { "1. open": "276.8933", "2. high": "278.6694", "3. low": "275.6456", "4. close": "277.1466", "5. adjusted close": "277.1466", "6. volume": "12255420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-28": { "1. open": "270.94", "2. high": "278.9098", "3. low": "269.6733", "4. close": "277.1466", "5. adjusted close": "277.1466", "6. volume": "21271140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-27": { "1. open": "268.0266", "2. high": "271.9533", "3. low": "266.8866", "4. close": "270.6866", "5. adjusted close": "270.6866", "6. volume": "29184380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-23": { "1. open": "272.2066", "2. high": "273.98", "3. low": "269.2933", "4. close": "269.2933", "5. adjusted close": "269.2933", "6. volume": "14316810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-22": { "1. open": "270.56", "2. high": "274.8666", "3. low": "270.3605", "4. close": "270.4333", "5. adjusted close": "270.4333", "6. volume": "20720620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-21": { "1. open": "273.22", "2. high": "274.1066", "3. low": "270.94", "4. close": "271.4466", "5. adjusted close": "271.4466", "6. volume": "13573420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-20": { "1. open": "277.1466", "2. high": "278.6666", "3. low": "272.84", "4. close": "273.22", "5. adjusted close": "273.22", "6. volume": "18359750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-19": { "1. open": "273.7266", "2. high": "278.54", "3. low": "271.9533", "4. close": "278.2866", "5. adjusted close": "278.2866", "6. volume": "17363080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-16": { "1. open": "268.7866", "2. high": "273.7266", "3. low": "268.7866", "4. close": "273.7266", "5. adjusted close": "273.7266", "6. volume": "16240560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-15": { "1. open": "272.46", "2. high": "273.7266", "3. low": "268.1533", "4. close": "269.9266", "5. adjusted close": "269.9266", "6. volume": "18050160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-14": { "1. open": "271.1933", "2. high": "273.3466", "3. low": "270.18", "4. close": "271.4466", "5. adjusted close": "271.4466", "6. volume": "14164060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-13": { "1. open": "273.7266", "2. high": "274.9933", "3. low": "270.0128", "4. close": "271.1933", "5. adjusted close": "271.1933", "6. volume": "13483180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-12": { "1. open": "277.4", "2. high": "278.6666", "3. low": "274.1066", "4. close": "274.6133", "5. adjusted close": "274.6133", "6. volume": "8852542", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-09": { "1. open": "276.7666", "2. high": "278.3197", "3. low": "274.4866", "4. close": "276.3866", "5. adjusted close": "276.3866", "6. volume": "12845830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-08": { "1. open": "275.88", "2. high": "278.9088", "3. low": "273.4733", "4. close": "278.2866", "5. adjusted close": "278.2866", "6. volume": "13578130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-07": { "1. open": "275.5", "2. high": "275.5", "3. low": "272.5106", "4. close": "274.6133", "5. adjusted close": "274.6133", "6. volume": "19172930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-06": { "1. open": "274.36", "2. high": "275.6266", "3. low": "270.8133", "4. close": "272.2066", "5. adjusted close": "272.2066", "6. volume": "16559780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-05": { "1. open": "276.8933", "2. high": "278.0333", "3. low": "273.8533", "4. close": "274.9933", "5. adjusted close": "274.9933", "6. volume": "99404690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-02": { "1. open": "281.3266", "2. high": "284.3666", "3. low": "279.1733", "4. close": "279.5533", "5. adjusted close": "279.5533", "6. volume": "25153490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-08-01": { "1. open": "281.0733", "2. high": "287.28", "3. low": "280.7873", "4. close": "283.7333", "5. adjusted close": "283.7333", "6. volume": "16019980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-31": { "1. open": "282.4666", "2. high": "285.152", "3. low": "281.2304", "4. close": "282.8466", "5. adjusted close": "282.8466", "6. volume": "23982420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-30": { "1. open": "288.42", "2. high": "288.42", "3. low": "282.34", "4. close": "282.72", "5. adjusted close": "282.72", "6. volume": "18047830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-29": { "1. open": "286.0133", "2. high": "291.2066", "3. low": "284.7466", "4. close": "287.1533", "5. adjusted close": "287.1533", "6. volume": "20077890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-26": { "1. open": "287.4066", "2. high": "288.4453", "3. low": "283.062", "4. close": "286.2666", "5. adjusted close": "286.2666", "6. volume": "18526870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-25": { "1. open": "290.7", "2. high": "290.7", "3. low": "285.5066", "4. close": "287.4066", "5. adjusted close": "287.4066", "6. volume": "13004780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-24": { "1. open": "290.5733", "2. high": "292.22", "3. low": "287.7866", "4. close": "288.8", "5. adjusted close": "288.8", "6. volume": "16712830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-23": { "1. open": "298.3", "2. high": "298.8066", "3. low": "287.7866", "4. close": "291.2066", "5. adjusted close": "291.2066", "6. volume": "23495230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-22": { "1. open": "301.72", "2. high": "302.9866", "3. low": "297.92", "4. close": "297.92", "5. adjusted close": "297.92", "6. volume": "15076540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-19": { "1. open": "300.0733", "2. high": "302.7612", "3. low": "299.6452", "4. close": "301.8466", "5. adjusted close": "301.8466", "6. volume": "10038180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-18": { "1. open": "301.0866", "2. high": "302.9866", "3. low": "297.7933", "4. close": "299.82", "5. adjusted close": "299.82", "6. volume": "15606200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-17": { "1. open": "302.48", "2. high": "304.38", "3. low": "301.3659", "4. close": "302.1", "5. adjusted close": "302.1", "6. volume": "11772560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-16": { "1. open": "303.7466", "2. high": "306.7866", "3. low": "302.2266", "4. close": "302.6066", "5. adjusted close": "302.6066", "6. volume": "16493380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-15": { "1. open": "305.7733", "2. high": "307.8", "3. low": "301.8466", "4. close": "304.2533", "5. adjusted close": "304.2533", "6. volume": "18686960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-12": { "1. open": "305.0133", "2. high": "306.66", "3. low": "303.19", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "16481610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-11": { "1. open": "301.4666", "2. high": "306.9133", "3. low": "300.4533", "4. close": "305.6466", "5. adjusted close": "305.6466", "6. volume": "21681590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-10": { "1. open": "296.1466", "2. high": "302.7333", "3. low": "295.5211", "4. close": "300.3266", "5. adjusted close": "300.3266", "6. volume": "14449950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-09": { "1. open": "296.4", "2. high": "299.1866", "3. low": "295.5133", "4. close": "295.8933", "5. adjusted close": "295.8933", "6. volume": "16060100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-08": { "1. open": "300.4533", "2. high": "301.8742", "3. low": "296.9066", "4. close": "297.2866", "5. adjusted close": "297.2866", "6. volume": "26392720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-05": { "1. open": "297.6666", "2. high": "303.7466", "3. low": "296.78", "4. close": "300.58", "5. adjusted close": "300.58", "6. volume": "11760980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-04": { "1. open": "296.4", "2. high": "299.44", "3. low": "296.4", "4. close": "297.54", "5. adjusted close": "297.54", "6. volume": "9743786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-03": { "1. open": "294.5", "2. high": "297.6666", "3. low": "291.84", "4. close": "296.1466", "5. adjusted close": "296.1466", "6. volume": "24391400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-02": { "1. open": "293.4866", "2. high": "296.02", "3. low": "292.3046", "4. close": "293.4866", "5. adjusted close": "293.4866", "6. volume": "13181160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-07-01": { "1. open": "289.94", "2. high": "294.918", "3. low": "287.0266", "4. close": "293.1066", "5. adjusted close": "293.1066", "6. volume": "14650450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-28": { "1. open": "288.6733", "2. high": "289.3066", "3. low": "286.0133", "4. close": "287.1533", "5. adjusted close": "287.1533", "6. volume": "20425790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-27": { "1. open": "284.1133", "2. high": "290.1933", "3. low": "283.8484", "4. close": "287.7866", "5. adjusted close": "287.7866", "6. volume": "13296000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-26": { "1. open": "288.1666", "2. high": "289.56", "3. low": "282.2133", "4. close": "283.9866", "5. adjusted close": "283.9866", "6. volume": "18796730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-25": { "1. open": "292.7266", "2. high": "294.7533", "3. low": "284.4046", "4. close": "289.0533", "5. adjusted close": "289.0533", "6. volume": "34885450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-24": { "1. open": "298.9333", "2. high": "301.72", "3. low": "291.9666", "4. close": "292.98", "5. adjusted close": "292.98", "6. volume": "29722390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-21": { "1. open": "298.9333", "2. high": "302.3533", "3. low": "298.0466", "4. close": "299.82", "5. adjusted close": "299.82", "6. volume": "66595070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-20": { "1. open": "298.3", "2. high": "300.7066", "3. low": "293.74", "4. close": "299.6933", "5. adjusted close": "299.6933", "6. volume": "24268030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-19": { "1. open": "302.1", "2. high": "302.1", "3. low": "293.9182", "4. close": "297.6666", "5. adjusted close": "297.6666", "6. volume": "55884560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-18": { "1. open": "288.8", "2. high": "300.0733", "3. low": "281.58", "4. close": "298.3", "5. adjusted close": "298.3", "6. volume": "32112150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-17": { "1. open": "285.0", "2. high": "288.6733", "3. low": "283.2266", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "13519340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-14": { "1. open": "289.56", "2. high": "292.6", "3. low": "282.638", "4. close": "284.24", "5. adjusted close": "284.24", "6. volume": "21016960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-13": { "1. open": "278.6666", "2. high": "291.7133", "3. low": "278.6666", "4. close": "290.7", "5. adjusted close": "290.7", "6. volume": "23883640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-12": { "1. open": "288.8", "2. high": "293.9933", "3. low": "285.76", "4. close": "288.1666", "5. adjusted close": "288.1666", "6. volume": "18297990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-11": { "1. open": "295.1333", "2. high": "295.64", "3. low": "288.1666", "4. close": "288.1666", "5. adjusted close": "288.1666", "6. volume": "17678490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-10": { "1. open": "291.84", "2. high": "294.12", "3. low": "289.8148", "4. close": "291.84", "5. adjusted close": "291.84", "6. volume": "8285257", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-07": { "1. open": "289.94", "2. high": "293.3968", "3. low": "288.42", "4. close": "290.5733", "5. adjusted close": "290.5733", "6. volume": "13366960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-06": { "1. open": "289.3066", "2. high": "293.4866", "3. low": "287.9133", "4. close": "290.1933", "5. adjusted close": "290.1933", "6. volume": "12388990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-05": { "1. open": "290.9533", "2. high": "294.6266", "3. low": "288.42", "4. close": "288.6733", "5. adjusted close": "288.6733", "6. volume": "17739610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-04": { "1. open": "284.1133", "2. high": "291.3333", "3. low": "283.48", "4. close": "289.8133", "5. adjusted close": "289.8133", "6. volume": "17478640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-06-03": { "1. open": "285.5066", "2. high": "286.3933", "3. low": "282.6326", "4. close": "285.1266", "5. adjusted close": "285.1266", "6. volume": "12955450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-31": { "1. open": "287.4066", "2. high": "287.4066", "3. low": "284.1133", "4. close": "286.7733", "5. adjusted close": "286.7733", "6. volume": "19162190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-30": { "1. open": "285.6333", "2. high": "289.0533", "3. low": "283.7726", "4. close": "288.1666", "5. adjusted close": "288.1666", "6. volume": "18837420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-29": { "1. open": "300.0733", "2. high": "300.58", "3. low": "283.6066", "4. close": "286.0133", "5. adjusted close": "286.0133", "6. volume": "42980340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-28": { "1. open": "293.74", "2. high": "302.7333", "3. low": "292.8533", "4. close": "301.72", "5. adjusted close": "301.72", "6. volume": "29877410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-24": { "1. open": "292.0933", "2. high": "295.8933", "3. low": "291.1567", "4. close": "293.8666", "5. adjusted close": "293.8666", "6. volume": "12566240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-23": { "1. open": "294.2466", "2. high": "294.2466", "3. low": "288.9266", "4. close": "291.08", "5. adjusted close": "291.08", "6. volume": "20854160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-22": { "1. open": "302.1", "2. high": "302.3533", "3. low": "293.9933", "4. close": "294.7533", "5. adjusted close": "294.7533", "6. volume": "21977460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-21": { "1. open": "297.0333", "2. high": "301.9733", "3. low": "296.6533", "4. close": "300.0733", "5. adjusted close": "300.0733", "6. volume": "11348200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-20": { "1. open": "302.1", "2. high": "303.4933", "3. low": "297.16", "4. close": "297.2866", "5. adjusted close": "297.2866", "6. volume": "43875280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-17": { "1. open": "302.6066", "2. high": "303.24", "3. low": "300.96", "4. close": "303.24", "5. adjusted close": "303.24", "6. volume": "9515778", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-16": { "1. open": "302.9866", "2. high": "304.0", "3. low": "300.7497", "4. close": "303.7466", "5. adjusted close": "303.7466", "6. volume": "18926270", "7. dividend amount": "5.1930", "8. split coefficient": "1.0" }, "2019-05-15": { "1. open": "306.1533", "2. high": "308.6866", "3. low": "305.1007", "4. close": "308.6866", "5. adjusted close": "308.6866", "6. volume": "11343940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-14": { "1. open": "300.8333", "2. high": "307.42", "3. low": "300.8333", "4. close": "306.5333", "5. adjusted close": "306.5333", "6. volume": "17178370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-13": { "1. open": "307.1666", "2. high": "307.1666", "3. low": "300.1113", "4. close": "301.2133", "5. adjusted close": "301.2133", "6. volume": "16321140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-10": { "1. open": "305.0133", "2. high": "308.4333", "3. low": "304.8866", "4. close": "306.66", "5. adjusted close": "306.66", "6. volume": "10677560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-09": { "1. open": "307.42", "2. high": "308.3066", "3. low": "303.7466", "4. close": "304.76", "5. adjusted close": "304.76", "6. volume": "24761500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-08": { "1. open": "312.8666", "2. high": "313.5", "3. low": "305.3135", "4. close": "308.4333", "5. adjusted close": "308.4333", "6. volume": "18939700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-07": { "1. open": "313.12", "2. high": "315.78", "3. low": "308.94", "4. close": "312.8666", "5. adjusted close": "312.8666", "6. volume": "19127890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-03": { "1. open": "315.78", "2. high": "316.16", "3. low": "312.1066", "4. close": "313.3733", "5. adjusted close": "313.3733", "6. volume": "10562720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-02": { "1. open": "321.1", "2. high": "321.1", "3. low": "313.6266", "4. close": "314.3866", "5. adjusted close": "314.3866", "6. volume": "12918280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-05-01": { "1. open": "316.92", "2. high": "319.58", "3. low": "315.78", "4. close": "317.68", "5. adjusted close": "317.68", "6. volume": "10361430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-30": { "1. open": "315.2733", "2. high": "316.8693", "3. low": "312.6576", "4. close": "316.4133", "5. adjusted close": "316.4133", "6. volume": "18200000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-29": { "1. open": "316.6666", "2. high": "317.3", "3. low": "314.26", "4. close": "314.5133", "5. adjusted close": "314.5133", "6. volume": "11799000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-26": { "1. open": "314.64", "2. high": "317.8475", "3. low": "314.1102", "4. close": "316.6666", "5. adjusted close": "316.6666", "6. volume": "17034710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-25": { "1. open": "317.8066", "2. high": "319.0258", "3. low": "312.36", "4. close": "314.64", "5. adjusted close": "314.64", "6. volume": "21206640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-24": { "1. open": "320.72", "2. high": "321.2266", "3. low": "317.5533", "4. close": "318.6933", "5. adjusted close": "318.6933", "6. volume": "13733630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-23": { "1. open": "320.8466", "2. high": "321.86", "3. low": "317.5533", "4. close": "320.4666", "5. adjusted close": "320.4666", "6. volume": "28298230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-18": { "1. open": "317.68", "2. high": "319.2", "3. low": "315.4", "4. close": "316.7933", "5. adjusted close": "316.7933", "6. volume": "11689780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-17": { "1. open": "317.0466", "2. high": "319.3266", "3. low": "316.16", "4. close": "317.0466", "5. adjusted close": "317.0466", "6. volume": "15364260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-16": { "1. open": "315.2733", "2. high": "317.68", "3. low": "313.3733", "4. close": "316.2866", "5. adjusted close": "316.2866", "6. volume": "18285650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-15": { "1. open": "313.2466", "2. high": "316.16", "3. low": "312.2333", "4. close": "315.78", "5. adjusted close": "315.78", "6. volume": "18943820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-12": { "1. open": "313.6266", "2. high": "314.8097", "3. low": "311.4733", "4. close": "312.9933", "5. adjusted close": "312.9933", "6. volume": "19678040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-11": { "1. open": "308.4333", "2. high": "315.9282", "3. low": "304.76", "4. close": "314.5133", "5. adjusted close": "314.5133", "6. volume": "28024510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-10": { "1. open": "299.3133", "2. high": "308.8133", "3. low": "296.2733", "4. close": "306.9133", "5. adjusted close": "306.9133", "6. volume": "40544220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-09": { "1. open": "299.6933", "2. high": "303.3388", "3. low": "296.2733", "4. close": "296.2733", "5. adjusted close": "296.2733", "6. volume": "26375500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-08": { "1. open": "299.82", "2. high": "302.9866", "3. low": "299.06", "4. close": "301.4666", "5. adjusted close": "301.4666", "6. volume": "16400150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-05": { "1. open": "298.4266", "2. high": "301.758", "3. low": "296.78", "4. close": "300.0733", "5. adjusted close": "300.0733", "6. volume": "23479520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-04": { "1. open": "299.3133", "2. high": "300.922", "3. low": "297.7933", "4. close": "299.1866", "5. adjusted close": "299.1866", "6. volume": "20244790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-03": { "1. open": "299.3133", "2. high": "301.2133", "3. low": "297.4133", "4. close": "299.6933", "5. adjusted close": "299.6933", "6. volume": "27666710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-02": { "1. open": "295.3866", "2. high": "297.54", "3. low": "293.74", "4. close": "295.1333", "5. adjusted close": "295.1333", "6. volume": "14670350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-04-01": { "1. open": "294.12", "2. high": "299.3133", "3. low": "293.36", "4. close": "295.1333", "5. adjusted close": "295.1333", "6. volume": "13735830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-29": { "1. open": "291.46", "2. high": "297.5899", "3. low": "290.8266", "4. close": "293.9933", "5. adjusted close": "293.9933", "6. volume": "25406210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-28": { "1. open": "289.0533", "2. high": "292.7266", "3. low": "288.6733", "4. close": "290.0666", "5. adjusted close": "290.0666", "6. volume": "15321230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-27": { "1. open": "290.32", "2. high": "291.3333", "3. low": "288.3541", "4. close": "289.0533", "5. adjusted close": "289.0533", "6. volume": "19257030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-26": { "1. open": "295.64", "2. high": "296.78", "3. low": "289.56", "4. close": "289.6866", "5. adjusted close": "289.6866", "6. volume": "15019870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-25": { "1. open": "293.8666", "2. high": "295.26", "3. low": "291.46", "4. close": "294.88", "5. adjusted close": "294.88", "6. volume": "9003742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-22": { "1. open": "296.02", "2. high": "299.6933", "3. low": "294.3733", "4. close": "295.3866", "5. adjusted close": "295.3866", "6. volume": "13711290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-21": { "1. open": "297.16", "2. high": "297.16", "3. low": "292.4733", "4. close": "295.3866", "5. adjusted close": "295.3866", "6. volume": "16741170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-20": { "1. open": "300.96", "2. high": "302.86", "3. low": "296.4", "4. close": "297.0333", "5. adjusted close": "297.0333", "6. volume": "16882990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-19": { "1. open": "297.4133", "2. high": "301.8466", "3. low": "297.2866", "4. close": "300.0733", "5. adjusted close": "300.0733", "6. volume": "12720020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-18": { "1. open": "290.5733", "2. high": "298.8066", "3. low": "289.56", "4. close": "298.1733", "5. adjusted close": "298.1733", "6. volume": "14789500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-15": { "1. open": "289.4333", "2. high": "291.5866", "3. low": "288.1666", "4. close": "290.5733", "5. adjusted close": "290.5733", "6. volume": "23442310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-14": { "1. open": "290.1933", "2. high": "292.22", "3. low": "287.9133", "4. close": "289.18", "5. adjusted close": "289.18", "6. volume": "12708840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-13": { "1. open": "289.56", "2. high": "290.5733", "3. low": "286.9633", "4. close": "290.5733", "5. adjusted close": "290.5733", "6. volume": "12893400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-12": { "1. open": "290.4466", "2. high": "290.9533", "3. low": "287.2116", "4. close": "289.18", "5. adjusted close": "289.18", "6. volume": "13720030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-11": { "1. open": "291.84", "2. high": "293.6133", "3. low": "288.1666", "4. close": "288.1666", "5. adjusted close": "288.1666", "6. volume": "12792590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-08": { "1. open": "294.7533", "2. high": "295.5133", "3. low": "289.4333", "4. close": "289.4333", "5. adjusted close": "289.4333", "6. volume": "18069640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-07": { "1. open": "294.2466", "2. high": "297.4133", "3. low": "293.9705", "4. close": "296.78", "5. adjusted close": "296.78", "6. volume": "28649180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-06": { "1. open": "295.8933", "2. high": "296.5266", "3. low": "291.46", "4. close": "294.2466", "5. adjusted close": "294.2466", "6. volume": "17943400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-05": { "1. open": "290.8266", "2. high": "294.88", "3. low": "289.6866", "4. close": "293.74", "5. adjusted close": "293.74", "6. volume": "19075880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-04": { "1. open": "290.1933", "2. high": "292.4644", "3. low": "289.3066", "4. close": "290.32", "5. adjusted close": "290.32", "6. volume": "20941750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-03-01": { "1. open": "286.9", "2. high": "291.46", "3. low": "284.0158", "4. close": "290.4466", "5. adjusted close": "290.4466", "6. volume": "20814320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-28": { "1. open": "290.8266", "2. high": "290.8266", "3. low": "286.2666", "4. close": "286.2666", "5. adjusted close": "286.2666", "6. volume": "26524930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-27": { "1. open": "289.94", "2. high": "291.08", "3. low": "285.2533", "4. close": "290.1933", "5. adjusted close": "290.1933", "6. volume": "18338440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-26": { "1. open": "281.2", "2. high": "290.1933", "3. low": "280.1866", "4. close": "289.3066", "5. adjusted close": "289.3066", "6. volume": "21420390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-25": { "1. open": "283.1", "2. high": "284.4933", "3. low": "280.82", "4. close": "282.9733", "5. adjusted close": "282.9733", "6. volume": "15953120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-22": { "1. open": "285.2533", "2. high": "286.2666", "3. low": "281.2", "4. close": "282.2133", "5. adjusted close": "282.2133", "6. volume": "22303430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-21": { "1. open": "288.8", "2. high": "290.0666", "3. low": "284.62", "4. close": "286.3933", "5. adjusted close": "286.3933", "6. volume": "18121720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-20": { "1. open": "285.0", "2. high": "290.13", "3. low": "279.68", "4. close": "288.04", "5. adjusted close": "288.04", "6. volume": "25735590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-19": { "1. open": "282.4666", "2. high": "288.42", "3. low": "281.2", "4. close": "287.0266", "5. adjusted close": "287.0266", "6. volume": "17722890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-18": { "1. open": "282.72", "2. high": "284.7466", "3. low": "281.0733", "4. close": "282.8466", "5. adjusted close": "282.8466", "6. volume": "10265000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-15": { "1. open": "273.98", "2. high": "287.28", "3. low": "272.84", "4. close": "283.9866", "5. adjusted close": "283.9866", "6. volume": "22771660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-14": { "1. open": "278.2866", "2. high": "280.6933", "3. low": "274.36", "4. close": "276.0066", "5. adjusted close": "276.0066", "6. volume": "24612880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-13": { "1. open": "282.8466", "2. high": "283.732", "3. low": "276.3866", "4. close": "277.6533", "5. adjusted close": "277.6533", "6. volume": "20663330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-12": { "1. open": "287.9133", "2. high": "287.9133", "3. low": "281.3266", "4. close": "283.1", "5. adjusted close": "283.1", "6. volume": "15342310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-11": { "1. open": "285.0", "2. high": "286.14", "3. low": "282.34", "4. close": "285.0", "5. adjusted close": "285.0", "6. volume": "12813520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-08": { "1. open": "287.66", "2. high": "289.18", "3. low": "283.1", "4. close": "283.9866", "5. adjusted close": "283.9866", "6. volume": "12947560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-07": { "1. open": "290.9533", "2. high": "293.36", "3. low": "288.0096", "4. close": "288.5466", "5. adjusted close": "288.5466", "6. volume": "14845400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-06": { "1. open": "286.3933", "2. high": "292.7824", "3. low": "285.5066", "4. close": "290.9533", "5. adjusted close": "290.9533", "6. volume": "24974500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-05": { "1. open": "280.5666", "2. high": "290.7", "3. low": "279.5533", "4. close": "285.8866", "5. adjusted close": "285.8866", "6. volume": "15888670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-04": { "1. open": "280.1866", "2. high": "282.4666", "3. low": "279.9333", "4. close": "280.5666", "5. adjusted close": "280.5666", "6. volume": "14110150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-02-01": { "1. open": "283.48", "2. high": "283.86", "3. low": "278.963", "4. close": "281.2", "5. adjusted close": "281.2", "6. volume": "15582480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-31": { "1. open": "282.0866", "2. high": "283.86", "3. low": "280.3133", "4. close": "282.5933", "5. adjusted close": "282.5933", "6. volume": "19180030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-30": { "1. open": "280.1866", "2. high": "283.6066", "3. low": "277.9066", "4. close": "282.72", "5. adjusted close": "282.72", "6. volume": "16191170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-29": { "1. open": "282.4666", "2. high": "283.2266", "3. low": "279.3", "4. close": "279.8066", "5. adjusted close": "279.8066", "6. volume": "31098240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-28": { "1. open": "284.62", "2. high": "284.8733", "3. low": "277.02", "4. close": "279.9333", "5. adjusted close": "279.9333", "6. volume": "19186640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-25": { "1. open": "281.8333", "2. high": "286.3933", "3. low": "280.6933", "4. close": "284.8733", "5. adjusted close": "284.8733", "6. volume": "12872630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-24": { "1. open": "281.8333", "2. high": "284.62", "3. low": "280.82", "4. close": "282.2133", "5. adjusted close": "282.2133", "6. volume": "12318290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-23": { "1. open": "280.1866", "2. high": "285.38", "3. low": "277.5266", "4. close": "283.2266", "5. adjusted close": "283.2266", "6. volume": "18411020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-22": { "1. open": "279.1733", "2. high": "282.34", "3. low": "276.8933", "4. close": "279.1733", "5. adjusted close": "279.1733", "6. volume": "17073710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-21": { "1. open": "283.3533", "2. high": "283.9866", "3. low": "276.3866", "4. close": "279.5533", "5. adjusted close": "279.5533", "6. volume": "18585620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-18": { "1. open": "279.8066", "2. high": "285.5066", "3. low": "278.6666", "4. close": "284.3666", "5. adjusted close": "284.3666", "6. volume": "31314680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-17": { "1. open": "277.78", "2. high": "279.0352", "3. low": "273.8533", "4. close": "277.5266", "5. adjusted close": "277.5266", "6. volume": "12886250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-16": { "1. open": "276.26", "2. high": "280.44", "3. low": "275.5", "4. close": "279.1733", "5. adjusted close": "279.1733", "6. volume": "20759600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-15": { "1. open": "277.4", "2. high": "278.0333", "3. low": "272.5866", "4. close": "276.26", "5. adjusted close": "276.26", "6. volume": "28164360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-14": { "1. open": "274.8666", "2. high": "277.78", "3. low": "272.9666", "4. close": "276.1333", "5. adjusted close": "276.1333", "6. volume": "25890770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-11": { "1. open": "274.1066", "2. high": "277.6533", "3. low": "271.32", "4. close": "276.1333", "5. adjusted close": "276.1333", "6. volume": "21691180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-10": { "1. open": "270.8133", "2. high": "277.1466", "3. low": "268.4066", "4. close": "274.1066", "5. adjusted close": "274.1066", "6. volume": "31312570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-09": { "1. open": "269.8", "2. high": "272.2066", "3. low": "264.7333", "4. close": "268.28", "5. adjusted close": "268.28", "6. volume": "28466390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-08": { "1. open": "255.8666", "2. high": "267.6466", "3. low": "254.6", "4. close": "263.5933", "5. adjusted close": "263.5933", "6. volume": "30786700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-07": { "1. open": "251.18", "2. high": "257.1333", "3. low": "250.23", "4. close": "256.5", "5. adjusted close": "256.5", "6. volume": "35072800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-04": { "1. open": "252.6366", "2. high": "253.84", "3. low": "249.0266", "4. close": "250.04", "5. adjusted close": "250.04", "6. volume": "24514150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-03": { "1. open": "241.9333", "2. high": "253.27", "3. low": "240.4484", "4. close": "252.51", "5. adjusted close": "252.51", "6. volume": "35018290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2019-01-02": { "1. open": "239.9066", "2. high": "243.77", "3. low": "238.26", "4. close": "242.63", "5. adjusted close": "242.63", "6. volume": "27393360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-31": { "1. open": "243.5166", "2. high": "245.67", "3. low": "240.6474", "4. close": "240.7933", "5. adjusted close": "240.7933", "6. volume": "8216984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-28": { "1. open": "236.93", "2. high": "246.43", "3. low": "236.93", "4. close": "243.3266", "5. adjusted close": "243.3266", "6. volume": "11166420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-27": { "1. open": "245.3533", "2. high": "246.3666", "3. low": "237.88", "4. close": "240.0966", "5. adjusted close": "240.0966", "6. volume": "14898460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-24": { "1. open": "243.01", "2. high": "244.2766", "3. low": "239.476", "4. close": "240.6666", "5. adjusted close": "240.6666", "6. volume": "3970130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-21": { "1. open": "241.1733", "2. high": "246.4933", "3. low": "240.4766", "4. close": "245.4166", "5. adjusted close": "245.4166", "6. volume": "33952540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-20": { "1. open": "242.25", "2. high": "244.9733", "3. low": "239.4", "4. close": "243.0733", "5. adjusted close": "243.0733", "6. volume": "21494850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-19": { "1. open": "244.7833", "2. high": "250.8", "3. low": "243.4394", "4. close": "244.4033", "5. adjusted close": "244.4033", "6. volume": "19653780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-18": { "1. open": "242.25", "2. high": "249.9133", "3. low": "241.4266", "4. close": "245.9866", "5. adjusted close": "245.9866", "6. volume": "24963990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-17": { "1. open": "244.4666", "2. high": "245.1", "3. low": "240.7933", "4. close": "240.9833", "5. adjusted close": "240.9833", "6. volume": "14907110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-14": { "1. open": "249.85", "2. high": "252.6366", "3. low": "242.7566", "4. close": "244.34", "5. adjusted close": "244.34", "6. volume": "22458320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-13": { "1. open": "249.2166", "2. high": "252.2566", "3. low": "247.6333", "4. close": "251.56", "5. adjusted close": "251.56", "6. volume": "13031160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-12": { "1. open": "249.0266", "2. high": "254.3466", "3. low": "247.5066", "4. close": "249.7233", "5. adjusted close": "249.7233", "6. volume": "28372390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-11": { "1. open": "248.5833", "2. high": "252.8266", "3. low": "245.1", "4. close": "249.85", "5. adjusted close": "249.85", "6. volume": "22299500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-10": { "1. open": "253.46", "2. high": "253.7133", "3. low": "248.3933", "4. close": "248.8366", "5. adjusted close": "248.8366", "6. volume": "30642970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-07": { "1. open": "250.5466", "2. high": "258.4", "3. low": "250.2933", "4. close": "252.13", "5. adjusted close": "252.13", "6. volume": "37014180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-06": { "1. open": "251.4333", "2. high": "252.13", "3. low": "243.4533", "4. close": "245.4166", "5. adjusted close": "245.4166", "6. volume": "25936140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-05": { "1. open": "247.38", "2. high": "254.7266", "3. low": "245.4166", "4. close": "252.0666", "5. adjusted close": "252.0666", "6. volume": "25528000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-04": { "1. open": "250.8", "2. high": "253.1433", "3. low": "242.8833", "4. close": "249.5333", "5. adjusted close": "249.5333", "6. volume": "35899780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-12-03": { "1. open": "253.3333", "2. high": "255.36", "3. low": "249.85", "4. close": "250.1033", "5. adjusted close": "250.1033", "6. volume": "25937980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-30": { "1. open": "252.89", "2. high": "254.6", "3. low": "248.71", "4. close": "250.23", "5. adjusted close": "250.23", "6. volume": "36461720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-29": { "1. open": "252.0666", "2. high": "254.7266", "3. low": "247.8233", "4. close": "253.3333", "5. adjusted close": "253.3333", "6. volume": "28144510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-28": { "1. open": "253.27", "2. high": "254.4733", "3. low": "249.85", "4. close": "249.85", "5. adjusted close": "249.85", "6. volume": "18540700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-27": { "1. open": "253.7133", "2. high": "254.6", "3. low": "245.7966", "4. close": "251.18", "5. adjusted close": "251.18", "6. volume": "25153300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-26": { "1. open": "257.64", "2. high": "260.5533", "3. low": "254.0933", "4. close": "254.0933", "5. adjusted close": "254.0933", "6. volume": "16208120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-23": { "1. open": "255.4866", "2. high": "258.78", "3. low": "254.8533", "4. close": "255.9933", "5. adjusted close": "255.9933", "6. volume": "26002980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-22": { "1. open": "262.58", "2. high": "262.96", "3. low": "254.6", "4. close": "254.98", "5. adjusted close": "254.98", "6. volume": "27832090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-21": { "1. open": "258.9066", "2. high": "265.7466", "3. low": "258.4", "4. close": "262.4533", "5. adjusted close": "262.4533", "6. volume": "30181410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-20": { "1. open": "259.0333", "2. high": "262.3266", "3. low": "257.5133", "4. close": "258.4", "5. adjusted close": "258.4", "6. volume": "15904540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-19": { "1. open": "258.2733", "2. high": "263.72", "3. low": "257.5133", "4. close": "260.1733", "5. adjusted close": "260.1733", "6. volume": "17771310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-16": { "1. open": "257.7666", "2. high": "262.4533", "3. low": "257.3866", "4. close": "258.2733", "5. adjusted close": "258.2733", "6. volume": "21301230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-15": { "1. open": "268.9133", "2. high": "271.5733", "3. low": "254.1554", "4. close": "257.26", "5. adjusted close": "257.26", "6. volume": "32090410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-14": { "1. open": "271.4466", "2. high": "271.5733", "3. low": "266.76", "4. close": "269.04", "5. adjusted close": "269.04", "6. volume": "16992580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-13": { "1. open": "272.46", "2. high": "275.3733", "3. low": "271.0666", "4. close": "271.32", "5. adjusted close": "271.32", "6. volume": "18894070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-12": { "1. open": "277.9066", "2. high": "279.3012", "3. low": "270.56", "4. close": "272.5866", "5. adjusted close": "272.5866", "6. volume": "16518230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-09": { "1. open": "276.3866", "2. high": "278.4133", "3. low": "272.9666", "4. close": "277.02", "5. adjusted close": "277.02", "6. volume": "12848340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-08": { "1. open": "272.3333", "2. high": "278.7933", "3. low": "271.7", "4. close": "276.8933", "5. adjusted close": "276.8933", "6. volume": "13598430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-07": { "1. open": "270.8133", "2. high": "275.676", "3. low": "269.8", "4. close": "273.22", "5. adjusted close": "273.22", "6. volume": "13166380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-06": { "1. open": "274.4866", "2. high": "274.74", "3. low": "268.61", "4. close": "268.7866", "5. adjusted close": "268.7866", "6. volume": "14711380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-05": { "1. open": "273.6", "2. high": "277.78", "3. low": "272.46", "4. close": "275.3733", "5. adjusted close": "275.3733", "6. volume": "12805650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-02": { "1. open": "277.5266", "2. high": "277.5266", "3. low": "273.6", "4. close": "273.7266", "5. adjusted close": "273.7266", "6. volume": "15976310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-11-01": { "1. open": "269.42", "2. high": "278.6666", "3. low": "267.9", "4. close": "276.0066", "5. adjusted close": "276.0066", "6. volume": "25917350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-31": { "1. open": "273.98", "2. high": "274.1066", "3. low": "268.1533", "4. close": "270.18", "5. adjusted close": "270.18", "6. volume": "19006110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-30": { "1. open": "266.8866", "2. high": "273.8533", "3. low": "266.8866", "4. close": "272.3333", "5. adjusted close": "272.3333", "6. volume": "16008520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-29": { "1. open": "269.5466", "2. high": "271.4466", "3. low": "264.5876", "4. close": "269.1666", "5. adjusted close": "269.1666", "6. volume": "32637690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-26": { "1. open": "271.9533", "2. high": "273.6", "3. low": "267.14", "4. close": "269.5466", "5. adjusted close": "269.5466", "6. volume": "13849560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-25": { "1. open": "271.7", "2. high": "274.2333", "3. low": "269.42", "4. close": "272.7133", "5. adjusted close": "272.7133", "6. volume": "24969760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-24": { "1. open": "272.7133", "2. high": "276.1333", "3. low": "271.3453", "4. close": "272.7133", "5. adjusted close": "272.7133", "6. volume": "28675770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-23": { "1. open": "268.4066", "2. high": "272.5866", "3. low": "266.38", "4. close": "271.4466", "5. adjusted close": "271.4466", "6. volume": "28908560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-22": { "1. open": "271.1933", "2. high": "274.2333", "3. low": "267.2666", "4. close": "269.8", "5. adjusted close": "269.8", "6. volume": "16570460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-19": { "1. open": "264.2266", "2. high": "271.8266", "3. low": "264.2266", "4. close": "271.8266", "5. adjusted close": "271.8266", "6. volume": "24370520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-18": { "1. open": "267.2666", "2. high": "268.4066", "3. low": "264.1333", "4. close": "264.86", "5. adjusted close": "264.86", "6. volume": "27421740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-17": { "1. open": "264.6066", "2. high": "268.5333", "3. low": "260.68", "4. close": "264.48", "5. adjusted close": "264.48", "6. volume": "28344320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-16": { "1. open": "273.4733", "2. high": "273.6", "3. low": "259.366", "4. close": "264.2266", "5. adjusted close": "264.2266", "6. volume": "46598860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-15": { "1. open": "275.2466", "2. high": "277.6533", "3. low": "273.6", "4. close": "273.6", "5. adjusted close": "273.6", "6. volume": "28469830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-12": { "1. open": "277.2733", "2. high": "279.4266", "3. low": "273.6", "4. close": "274.74", "5. adjusted close": "274.74", "6. volume": "47397700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-11": { "1. open": "269.8", "2. high": "281.2", "3. low": "268.66", "4. close": "276.5133", "5. adjusted close": "276.5133", "6. volume": "84950450", "7. dividend amount": "2.1150", "8. split coefficient": "1.0" }, "2018-10-10": { "1. open": "272.3333", "2. high": "277.1466", "3. low": "271.7", "4. close": "273.8533", "5. adjusted close": "273.8533", "6. volume": "31597540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-09": { "1. open": "266.38", "2. high": "273.8533", "3. low": "264.9866", "4. close": "272.7133", "5. adjusted close": "272.7133", "6. volume": "31641620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-08": { "1. open": "269.1666", "2. high": "270.465", "3. low": "265.7466", "4. close": "266.1266", "5. adjusted close": "266.1266", "6. volume": "36054410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-05": { "1. open": "271.1933", "2. high": "274.1066", "3. low": "270.0533", "4. close": "272.08", "5. adjusted close": "272.08", "6. volume": "54356460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-04": { "1. open": "270.0533", "2. high": "274.4866", "3. low": "267.3933", "4. close": "270.3066", "5. adjusted close": "270.3066", "6. volume": "52578650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-03": { "1. open": "281.8333", "2. high": "291.3333", "3. low": "268.5333", "4. close": "272.3333", "5. adjusted close": "272.3333", "6. volume": "126816200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-02": { "1. open": "297.6666", "2. high": "298.6166", "3. low": "293.6133", "4. close": "297.92", "5. adjusted close": "297.92", "6. volume": "43102920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-10-01": { "1. open": "303.3666", "2. high": "306.7866", "3. low": "297.92", "4. close": "299.82", "5. adjusted close": "299.82", "6. volume": "39841580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-28": { "1. open": "305.2666", "2. high": "306.66", "3. low": "302.727", "4. close": "303.7466", "5. adjusted close": "303.7466", "6. volume": "20094640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-27": { "1. open": "308.18", "2. high": "309.32", "3. low": "304.1266", "4. close": "306.0266", "5. adjusted close": "306.0266", "6. volume": "15020160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-26": { "1. open": "306.66", "2. high": "310.9603", "3. low": "305.8117", "4. close": "308.94", "5. adjusted close": "308.94", "6. volume": "21789340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-25": { "1. open": "302.6066", "2. high": "306.7866", "3. low": "301.3464", "4. close": "305.9", "5. adjusted close": "305.9", "6. volume": "27912500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-24": { "1. open": "299.3133", "2. high": "304.5066", "3. low": "298.3", "4. close": "303.24", "5. adjusted close": "303.24", "6. volume": "10668840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-21": { "1. open": "303.24", "2. high": "304.0", "3. low": "299.44", "4. close": "299.9466", "5. adjusted close": "299.9466", "6. volume": "30831730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-20": { "1. open": "298.3", "2. high": "302.6527", "3. low": "297.7933", "4. close": "302.6066", "5. adjusted close": "302.6066", "6. volume": "22677090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-19": { "1. open": "297.4133", "2. high": "301.0866", "3. low": "294.88", "4. close": "298.68", "5. adjusted close": "298.68", "6. volume": "17503040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-18": { "1. open": "298.68", "2. high": "301.3336", "3. low": "296.2733", "4. close": "297.7933", "5. adjusted close": "297.7933", "6. volume": "18781620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-17": { "1. open": "296.1466", "2. high": "298.5533", "3. low": "294.2466", "4. close": "297.7933", "5. adjusted close": "297.7933", "6. volume": "27238960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-14": { "1. open": "297.7933", "2. high": "299.06", "3. low": "296.1466", "4. close": "296.78", "5. adjusted close": "296.78", "6. volume": "29866280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-13": { "1. open": "300.8333", "2. high": "301.34", "3. low": "296.6533", "4. close": "297.0333", "5. adjusted close": "297.0333", "6. volume": "23002940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-12": { "1. open": "299.44", "2. high": "304.76", "3. low": "299.4083", "4. close": "301.2133", "5. adjusted close": "301.2133", "6. volume": "21254430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-11": { "1. open": "304.2533", "2. high": "304.38", "3. low": "298.0466", "4. close": "299.9466", "5. adjusted close": "299.9466", "6. volume": "22170490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-10": { "1. open": "303.62", "2. high": "305.6466", "3. low": "301.4666", "4. close": "304.5066", "5. adjusted close": "304.5066", "6. volume": "16973900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-07": { "1. open": "304.0", "2. high": "305.3933", "3. low": "299.82", "4. close": "302.6066", "5. adjusted close": "302.6066", "6. volume": "24957260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-06": { "1. open": "303.7466", "2. high": "307.6733", "3. low": "303.3666", "4. close": "303.8733", "5. adjusted close": "303.8733", "6. volume": "41452280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-05": { "1. open": "307.6733", "2. high": "309.32", "3. low": "302.727", "4. close": "304.38", "5. adjusted close": "304.38", "6. volume": "19636450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-04": { "1. open": "310.2066", "2. high": "311.22", "3. low": "306.7866", "4. close": "308.4333", "5. adjusted close": "308.4333", "6. volume": "16527060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-09-03": { "1. open": "312.2333", "2. high": "313.6906", "3. low": "309.7063", "4. close": "310.3333", "5. adjusted close": "310.3333", "6. volume": "12446280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-31": { "1. open": "309.9533", "2. high": "314.8933", "3. low": "309.32", "4. close": "312.2333", "5. adjusted close": "312.2333", "6. volume": "34051400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-30": { "1. open": "316.16", "2. high": "316.4133", "3. low": "309.0666", "4. close": "309.9533", "5. adjusted close": "309.9533", "6. volume": "26159410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-29": { "1. open": "327.18", "2. high": "327.94", "3. low": "316.0333", "4. close": "316.54", "5. adjusted close": "316.54", "6. volume": "37878350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-28": { "1. open": "324.52", "2. high": "329.46", "3. low": "323.6216", "4. close": "327.0533", "5. adjusted close": "327.0533", "6. volume": "17221830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-24": { "1. open": "320.4666", "2. high": "324.6236", "3. low": "319.4533", "4. close": "322.4933", "5. adjusted close": "322.4933", "6. volume": "14863430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-23": { "1. open": "324.3933", "2. high": "324.7733", "3. low": "320.0866", "4. close": "321.3533", "5. adjusted close": "321.3533", "6. volume": "15729590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-22": { "1. open": "321.86", "2. high": "326.9266", "3. low": "321.7333", "4. close": "324.3933", "5. adjusted close": "324.3933", "6. volume": "17902360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-21": { "1. open": "323.1266", "2. high": "326.1666", "3. low": "321.7333", "4. close": "323.0", "5. adjusted close": "323.0", "6. volume": "18678420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-20": { "1. open": "324.2666", "2. high": "328.5733", "3. low": "323.2533", "4. close": "324.14", "5. adjusted close": "324.14", "6. volume": "12709240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-17": { "1. open": "323.8866", "2. high": "327.4333", "3. low": "322.7466", "4. close": "324.9", "5. adjusted close": "324.9", "6. volume": "18086030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-16": { "1. open": "322.4933", "2. high": "325.66", "3. low": "321.3533", "4. close": "324.52", "5. adjusted close": "324.52", "6. volume": "19630580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-15": { "1. open": "330.0933", "2. high": "330.0933", "3. low": "320.0866", "4. close": "322.3666", "5. adjusted close": "322.3666", "6. volume": "30995000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-14": { "1. open": "333.5133", "2. high": "334.5266", "3. low": "327.94", "4. close": "329.3333", "5. adjusted close": "329.3333", "6. volume": "19145980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-13": { "1. open": "335.6666", "2. high": "337.1866", "3. low": "332.12", "4. close": "332.88", "5. adjusted close": "332.88", "6. volume": "17321850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-10": { "1. open": "335.0333", "2. high": "337.9466", "3. low": "334.1466", "4. close": "337.1866", "5. adjusted close": "337.1866", "6. volume": "19932020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-09": { "1. open": "332.2466", "2. high": "337.1866", "3. low": "331.8666", "4. close": "335.6666", "5. adjusted close": "335.6666", "6. volume": "15799950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-08": { "1. open": "329.3333", "2. high": "332.6266", "3. low": "328.32", "4. close": "331.9933", "5. adjusted close": "331.9933", "6. volume": "23048730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-07": { "1. open": "328.0666", "2. high": "335.16", "3. low": "327.94", "4. close": "329.3333", "5. adjusted close": "329.3333", "6. volume": "24346200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-06": { "1. open": "329.7133", "2. high": "330.4439", "3. low": "327.3066", "4. close": "328.5733", "5. adjusted close": "328.5733", "6. volume": "28775560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-03": { "1. open": "326.8", "2. high": "330.0933", "3. low": "325.66", "4. close": "328.7", "5. adjusted close": "328.7", "6. volume": "16208280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-02": { "1. open": "326.6733", "2. high": "327.6866", "3. low": "324.6466", "4. close": "326.2933", "5. adjusted close": "326.2933", "6. volume": "20659720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-08-01": { "1. open": "329.2066", "2. high": "329.7133", "3. low": "322.8733", "4. close": "326.5466", "5. adjusted close": "326.5466", "6. volume": "22822050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-31": { "1. open": "324.9", "2. high": "331.9933", "3. low": "324.3933", "4. close": "329.7133", "5. adjusted close": "329.7133", "6. volume": "34063240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-30": { "1. open": "324.6466", "2. high": "327.18", "3. low": "323.6333", "4. close": "324.14", "5. adjusted close": "324.14", "6. volume": "14447010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-27": { "1. open": "327.4333", "2. high": "328.7", "3. low": "325.1533", "4. close": "326.2933", "5. adjusted close": "326.2933", "6. volume": "15976580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-26": { "1. open": "326.8", "2. high": "327.18", "3. low": "324.7733", "4. close": "326.1666", "5. adjusted close": "326.1666", "6. volume": "18123200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-25": { "1. open": "324.14", "2. high": "326.9266", "3. low": "323.0", "4. close": "326.1666", "5. adjusted close": "326.1666", "6. volume": "17527740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-24": { "1. open": "327.6866", "2. high": "328.4466", "3. low": "323.1266", "4. close": "324.2666", "5. adjusted close": "324.2666", "6. volume": "26617380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-23": { "1. open": "327.4333", "2. high": "327.56", "3. low": "324.9228", "4. close": "326.6733", "5. adjusted close": "326.6733", "6. volume": "10845820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-20": { "1. open": "326.5466", "2. high": "328.8266", "3. low": "325.7866", "4. close": "327.8133", "5. adjusted close": "327.8133", "6. volume": "14086350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-19": { "1. open": "324.52", "2. high": "328.9648", "3. low": "324.52", "4. close": "326.5466", "5. adjusted close": "326.5466", "6. volume": "15756940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-18": { "1. open": "326.6733", "2. high": "326.9912", "3. low": "323.8866", "4. close": "324.7733", "5. adjusted close": "324.7733", "6. volume": "18965840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-17": { "1. open": "323.1266", "2. high": "325.66", "3. low": "322.3666", "4. close": "324.9", "5. adjusted close": "324.9", "6. volume": "30377990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-16": { "1. open": "324.0133", "2. high": "325.28", "3. low": "321.1", "4. close": "322.7466", "5. adjusted close": "322.7466", "6. volume": "24795270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-13": { "1. open": "324.7733", "2. high": "325.66", "3. low": "323.1266", "4. close": "323.5066", "5. adjusted close": "323.5066", "6. volume": "14816720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-12": { "1. open": "323.0", "2. high": "324.6527", "3. low": "320.9618", "4. close": "323.5066", "5. adjusted close": "323.5066", "6. volume": "18805510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-11": { "1. open": "322.3666", "2. high": "324.7733", "3. low": "321.7333", "4. close": "322.4933", "5. adjusted close": "322.4933", "6. volume": "20214720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-10": { "1. open": "326.8", "2. high": "326.8", "3. low": "322.62", "4. close": "322.62", "5. adjusted close": "322.62", "6. volume": "42668970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-09": { "1. open": "329.46", "2. high": "331.6133", "3. low": "327.3066", "4. close": "329.2066", "5. adjusted close": "329.2066", "6. volume": "16361130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-06": { "1. open": "329.08", "2. high": "330.4733", "3. low": "327.94", "4. close": "329.46", "5. adjusted close": "329.46", "6. volume": "11157590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-05": { "1. open": "326.1666", "2. high": "329.08", "3. low": "323.76", "4. close": "328.7", "5. adjusted close": "328.7", "6. volume": "20491210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-04": { "1. open": "326.8", "2. high": "328.1933", "3. low": "325.28", "4. close": "325.7866", "5. adjusted close": "325.7866", "6. volume": "18893090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-03": { "1. open": "326.1666", "2. high": "327.56", "3. low": "323.8866", "4. close": "327.56", "5. adjusted close": "327.56", "6. volume": "20070620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-07-02": { "1. open": "324.2666", "2. high": "327.4333", "3. low": "323.0", "4. close": "324.3933", "5. adjusted close": "324.3933", "6. volume": "35115600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-29": { "1. open": "327.4333", "2. high": "330.7266", "3. low": "325.1533", "4. close": "325.1533", "5. adjusted close": "325.1533", "6. volume": "20496320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-28": { "1. open": "322.7466", "2. high": "326.42", "3. low": "322.6174", "4. close": "325.66", "5. adjusted close": "325.66", "6. volume": "21239460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-27": { "1. open": "325.9133", "2. high": "326.8", "3. low": "323.38", "4. close": "325.28", "5. adjusted close": "325.28", "6. volume": "24523580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-26": { "1. open": "331.8666", "2. high": "332.2466", "3. low": "324.14", "4. close": "325.7866", "5. adjusted close": "325.7866", "6. volume": "32015590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-25": { "1. open": "331.2333", "2. high": "332.5", "3. low": "326.6733", "4. close": "330.7266", "5. adjusted close": "330.7266", "6. volume": "23159760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-22": { "1. open": "324.0133", "2. high": "332.3106", "3. low": "323.5066", "4. close": "331.4866", "5. adjusted close": "331.4866", "6. volume": "23402040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-21": { "1. open": "330.4733", "2. high": "330.98", "3. low": "323.38", "4. close": "324.2666", "5. adjusted close": "324.2666", "6. volume": "22962380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-20": { "1. open": "325.7866", "2. high": "329.9666", "3. low": "324.2666", "4. close": "328.5733", "5. adjusted close": "328.5733", "6. volume": "27978920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-19": { "1. open": "323.0", "2. high": "326.6733", "3. low": "321.7333", "4. close": "324.2666", "5. adjusted close": "324.2666", "6. volume": "28226130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-18": { "1. open": "325.9133", "2. high": "326.1666", "3. low": "322.7466", "4. close": "324.6466", "5. adjusted close": "324.6466", "6. volume": "20436020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-15": { "1. open": "317.8066", "2. high": "330.22", "3. low": "316.7496", "4. close": "322.7466", "5. adjusted close": "322.7466", "6. volume": "69398750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-14": { "1. open": "314.1333", "2. high": "317.9333", "3. low": "312.797", "4. close": "316.4133", "5. adjusted close": "316.4133", "6. volume": "36429030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-13": { "1. open": "315.5266", "2. high": "317.4868", "3. low": "314.7666", "4. close": "315.1466", "5. adjusted close": "315.1466", "6. volume": "18513460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-12": { "1. open": "315.9066", "2. high": "316.4133", "3. low": "313.2466", "4. close": "316.0333", "5. adjusted close": "316.0333", "6. volume": "23383960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-11": { "1. open": "314.5133", "2. high": "317.7918", "3. low": "311.8533", "4. close": "315.5266", "5. adjusted close": "315.5266", "6. volume": "30164950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-08": { "1. open": "312.8666", "2. high": "314.1333", "3. low": "307.8", "4. close": "314.0066", "5. adjusted close": "314.0066", "6. volume": "34624240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-07": { "1. open": "316.6666", "2. high": "316.6666", "3. low": "311.7266", "4. close": "314.0066", "5. adjusted close": "314.0066", "6. volume": "29170460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-06": { "1. open": "313.6266", "2. high": "314.64", "3. low": "311.79", "4. close": "312.74", "5. adjusted close": "312.74", "6. volume": "18023340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-05": { "1. open": "311.3466", "2. high": "313.7533", "3. low": "310.2066", "4. close": "313.12", "5. adjusted close": "313.12", "6. volume": "16311010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-04": { "1. open": "312.2333", "2. high": "314.1333", "3. low": "311.4733", "4. close": "313.12", "5. adjusted close": "313.12", "6. volume": "15746910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-06-01": { "1. open": "313.12", "2. high": "316.16", "3. low": "311.22", "4. close": "311.4733", "5. adjusted close": "311.4733", "6. volume": "17522350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-31": { "1. open": "312.36", "2. high": "316.2866", "3. low": "310.7133", "4. close": "311.22", "5. adjusted close": "311.22", "6. volume": "51012660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-30": { "1. open": "311.0933", "2. high": "311.6", "3. low": "308.9527", "4. close": "309.8266", "5. adjusted close": "309.8266", "6. volume": "23757540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-29": { "1. open": "309.5733", "2. high": "311.7266", "3. low": "307.2933", "4. close": "310.9666", "5. adjusted close": "310.9666", "6. volume": "23561310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-25": { "1. open": "313.2466", "2. high": "314.8933", "3. low": "307.8", "4. close": "311.3466", "5. adjusted close": "311.3466", "6. volume": "52410430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-24": { "1. open": "312.74", "2. high": "313.5", "3. low": "309.5733", "4. close": "311.0933", "5. adjusted close": "311.0933", "6. volume": "19448760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-23": { "1. open": "314.1333", "2. high": "315.9066", "3. low": "310.84", "4. close": "311.98", "5. adjusted close": "311.98", "6. volume": "24280230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-22": { "1. open": "316.4133", "2. high": "318.193", "3. low": "313.5", "4. close": "313.5", "5. adjusted close": "313.5", "6. volume": "21884110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-21": { "1. open": "314.1333", "2. high": "317.3", "3. low": "313.2466", "4. close": "317.1733", "5. adjusted close": "317.1733", "6. volume": "31165850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-18": { "1. open": "313.88", "2. high": "314.5133", "3. low": "308.94", "4. close": "311.3466", "5. adjusted close": "311.3466", "6. volume": "42936180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-17": { "1. open": "310.46", "2. high": "315.0833", "3. low": "310.2066", "4. close": "313.6266", "5. adjusted close": "313.6266", "6. volume": "25323960", "7. dividend amount": "2.5330", "8. split coefficient": "1.0" }, "2018-05-16": { "1. open": "312.6133", "2. high": "313.8416", "3. low": "311.8533", "4. close": "312.36", "5. adjusted close": "312.36", "6. volume": "29870000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-15": { "1. open": "311.6", "2. high": "314.64", "3. low": "309.1933", "4. close": "312.74", "5. adjusted close": "312.74", "6. volume": "32455530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-14": { "1. open": "312.36", "2. high": "313.6266", "3. low": "308.0533", "4. close": "311.3466", "5. adjusted close": "311.3466", "6. volume": "27689570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-11": { "1. open": "308.94", "2. high": "312.74", "3. low": "308.0533", "4. close": "312.36", "5. adjusted close": "312.36", "6. volume": "28279140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-10": { "1. open": "306.5333", "2. high": "310.2066", "3. low": "306.5333", "4. close": "309.32", "5. adjusted close": "309.32", "6. volume": "23041380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-09": { "1. open": "303.7466", "2. high": "306.5333", "3. low": "303.4933", "4. close": "306.28", "5. adjusted close": "306.28", "6. volume": "31236460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-08": { "1. open": "305.9", "2. high": "306.9133", "3. low": "301.5933", "4. close": "303.8733", "5. adjusted close": "303.8733", "6. volume": "47022180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-04": { "1. open": "303.24", "2. high": "305.6466", "3. low": "302.2266", "4. close": "304.8866", "5. adjusted close": "304.8866", "6. volume": "38708010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-03": { "1. open": "299.5666", "2. high": "304.0", "3. low": "299.5666", "4. close": "302.86", "5. adjusted close": "302.86", "6. volume": "28769900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-02": { "1. open": "300.58", "2. high": "301.6566", "3. low": "297.16", "4. close": "299.6933", "5. adjusted close": "299.6933", "6. volume": "32496120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-05-01": { "1. open": "297.0333", "2. high": "299.82", "3. low": "296.5266", "4. close": "297.6666", "5. adjusted close": "297.6666", "6. volume": "19881360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-30": { "1. open": "295.1333", "2. high": "303.3666", "3. low": "287.7866", "4. close": "298.8066", "5. adjusted close": "298.8066", "6. volume": "74105160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-27": { "1. open": "301.4666", "2. high": "301.8466", "3. low": "298.5533", "4. close": "301.5933", "5. adjusted close": "301.5933", "6. volume": "38396180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-26": { "1. open": "303.7466", "2. high": "304.38", "3. low": "300.3266", "4. close": "300.8333", "5. adjusted close": "300.8333", "6. volume": "25838680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-25": { "1. open": "300.96", "2. high": "303.8138", "3. low": "300.3266", "4. close": "303.24", "5. adjusted close": "303.24", "6. volume": "25236770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-24": { "1. open": "303.4933", "2. high": "306.5333", "3. low": "300.4533", "4. close": "301.9733", "5. adjusted close": "301.9733", "6. volume": "29367680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-23": { "1. open": "302.9866", "2. high": "305.6466", "3. low": "302.48", "4. close": "303.7466", "5. adjusted close": "303.7466", "6. volume": "34675900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-20": { "1. open": "305.2666", "2. high": "306.66", "3. low": "301.5933", "4. close": "303.24", "5. adjusted close": "303.24", "6. volume": "23342150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-19": { "1. open": "305.0133", "2. high": "307.42", "3. low": "300.8333", "4. close": "303.62", "5. adjusted close": "303.62", "6. volume": "34462180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-18": { "1. open": "298.0466", "2. high": "305.2666", "3. low": "297.2866", "4. close": "303.1133", "5. adjusted close": "303.1133", "6. volume": "42495410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-17": { "1. open": "297.0333", "2. high": "302.6066", "3. low": "295.8933", "4. close": "298.8066", "5. adjusted close": "298.8066", "6. volume": "39904920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-16": { "1. open": "297.0333", "2. high": "298.68", "3. low": "294.158", "4. close": "296.02", "5. adjusted close": "296.02", "6. volume": "50384920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-13": { "1. open": "298.4266", "2. high": "300.0733", "3. low": "292.22", "4. close": "295.8933", "5. adjusted close": "295.8933", "6. volume": "38621350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-12": { "1. open": "292.4733", "2. high": "296.59", "3. low": "288.1666", "4. close": "295.3866", "5. adjusted close": "295.3866", "6. volume": "59553600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-11": { "1. open": "273.6", "2. high": "285.8866", "3. low": "272.08", "4. close": "285.5066", "5. adjusted close": "285.5066", "6. volume": "101025800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-10": { "1. open": "262.2", "2. high": "266.38", "3. low": "261.3196", "4. close": "266.38", "5. adjusted close": "266.38", "6. volume": "53261860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-09": { "1. open": "259.6666", "2. high": "261.6674", "3. low": "259.54", "4. close": "260.4266", "5. adjusted close": "260.4266", "6. volume": "20750690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-06": { "1. open": "260.9333", "2. high": "260.9333", "3. low": "257.3866", "4. close": "259.2866", "5. adjusted close": "259.2866", "6. volume": "24641890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-05": { "1. open": "257.7666", "2. high": "258.6533", "3. low": "254.98", "4. close": "257.0066", "5. adjusted close": "257.0066", "6. volume": "27462320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-04": { "1. open": "257.5133", "2. high": "259.7933", "3. low": "253.27", "4. close": "254.3466", "5. adjusted close": "254.3466", "6. volume": "30488830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-04-03": { "1. open": "258.2733", "2. high": "259.92", "3. low": "256.88", "4. close": "257.7666", "5. adjusted close": "257.7666", "6. volume": "26095880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-29": { "1. open": "260.3", "2. high": "263.2133", "3. low": "260.1733", "4. close": "260.8066", "5. adjusted close": "260.8066", "6. volume": "21862560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-28": { "1. open": "258.1466", "2. high": "260.4266", "3. low": "256.88", "4. close": "260.4266", "5. adjusted close": "260.4266", "6. volume": "22565960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-27": { "1. open": "260.68", "2. high": "261.9466", "3. low": "259.16", "4. close": "260.3", "5. adjusted close": "260.3", "6. volume": "20250310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-26": { "1. open": "257.5133", "2. high": "259.16", "3. low": "256.2466", "4. close": "256.7533", "5. adjusted close": "256.7533", "6. volume": "30031850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-23": { "1. open": "254.98", "2. high": "257.203", "3. low": "253.9666", "4. close": "257.0066", "5. adjusted close": "257.0066", "6. volume": "24950810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-22": { "1. open": "258.9066", "2. high": "260.4266", "3. low": "255.4056", "4. close": "256.6266", "5. adjusted close": "256.6266", "6. volume": "29023140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-21": { "1. open": "261.44", "2. high": "262.2", "3. low": "259.6666", "4. close": "260.68", "5. adjusted close": "260.68", "6. volume": "34294740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-20": { "1. open": "261.6933", "2. high": "263.0866", "3. low": "261.3133", "4. close": "262.0733", "5. adjusted close": "262.0733", "6. volume": "32789060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-19": { "1. open": "265.62", "2. high": "265.9821", "3. low": "260.4266", "4. close": "261.6933", "5. adjusted close": "261.6933", "6. volume": "26923670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-16": { "1. open": "264.7333", "2. high": "269.1666", "3. low": "263.8618", "4. close": "265.7466", "5. adjusted close": "265.7466", "6. volume": "97467160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-15": { "1. open": "270.94", "2. high": "275.2531", "3. low": "269.8", "4. close": "271.0666", "5. adjusted close": "271.0666", "6. volume": "53299200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-14": { "1. open": "267.52", "2. high": "269.5086", "3. low": "265.3666", "4. close": "266.38", "5. adjusted close": "266.38", "6. volume": "23883700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-13": { "1. open": "267.7733", "2. high": "269.1666", "3. low": "265.7466", "4. close": "267.2666", "5. adjusted close": "267.2666", "6. volume": "29855380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-12": { "1. open": "270.18", "2. high": "270.4333", "3. low": "266.0", "4. close": "268.28", "5. adjusted close": "268.28", "6. volume": "56381730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-09": { "1. open": "268.5333", "2. high": "270.4333", "3. low": "265.4933", "4. close": "269.42", "5. adjusted close": "269.42", "6. volume": "28620160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-08": { "1. open": "268.0266", "2. high": "269.8", "3. low": "265.1133", "4. close": "265.8733", "5. adjusted close": "265.8733", "6. volume": "22079120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-07": { "1. open": "268.1533", "2. high": "273.4733", "3. low": "266.1266", "4. close": "267.6466", "5. adjusted close": "267.6466", "6. volume": "74425420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-06": { "1. open": "260.3", "2. high": "269.173", "3. low": "259.6985", "4. close": "267.2666", "5. adjusted close": "267.2666", "6. volume": "60687520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-05": { "1. open": "259.16", "2. high": "261.44", "3. low": "255.3549", "4. close": "258.4", "5. adjusted close": "258.4", "6. volume": "41298910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-02": { "1. open": "263.5933", "2. high": "264.86", "3. low": "255.8666", "4. close": "255.8666", "5. adjusted close": "255.8666", "6. volume": "195599700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-03-01": { "1. open": "265.8733", "2. high": "266.6333", "3. low": "262.8333", "4. close": "264.2266", "5. adjusted close": "264.2266", "6. volume": "56356750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-28": { "1. open": "261.06", "2. high": "272.3333", "3. low": "260.4266", "4. close": "267.0133", "5. adjusted close": "267.0133", "6. volume": "66485360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-27": { "1. open": "261.06", "2. high": "263.9733", "3. low": "261.06", "4. close": "262.3266", "5. adjusted close": "262.3266", "6. volume": "26194710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-26": { "1. open": "260.0466", "2. high": "262.58", "3. low": "259.2866", "4. close": "260.9333", "5. adjusted close": "260.9333", "6. volume": "21141370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-23": { "1. open": "261.9466", "2. high": "262.4533", "3. low": "259.4133", "4. close": "260.1733", "5. adjusted close": "260.1733", "6. volume": "14744710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-22": { "1. open": "261.1866", "2. high": "263.5933", "3. low": "259.2866", "4. close": "261.3133", "5. adjusted close": "261.3133", "6. volume": "21800050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-21": { "1. open": "260.9333", "2. high": "263.5933", "3. low": "259.92", "4. close": "262.58", "5. adjusted close": "262.58", "6. volume": "18188120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-20": { "1. open": "261.6933", "2. high": "262.7066", "3. low": "259.92", "4. close": "261.5666", "5. adjusted close": "261.5666", "6. volume": "16558510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-19": { "1. open": "259.92", "2. high": "262.96", "3. low": "258.9066", "4. close": "260.9333", "5. adjusted close": "260.9333", "6. volume": "15838510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-16": { "1. open": "258.9066", "2. high": "260.9333", "3. low": "257.0066", "4. close": "259.16", "5. adjusted close": "259.16", "6. volume": "20125790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-15": { "1. open": "256.6266", "2. high": "259.54", "3. low": "256.6266", "4. close": "258.02", "5. adjusted close": "258.02", "6. volume": "19785280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-14": { "1. open": "258.4", "2. high": "259.1525", "3. low": "254.3466", "4. close": "256.12", "5. adjusted close": "256.12", "6. volume": "16835200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-13": { "1. open": "255.1066", "2. high": "258.1466", "3. low": "255.1066", "4. close": "257.26", "5. adjusted close": "257.26", "6. volume": "15699360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-12": { "1. open": "252.6366", "2. high": "256.6266", "3. low": "252.2566", "4. close": "255.36", "5. adjusted close": "255.36", "6. volume": "16233090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-09": { "1. open": "255.6133", "2. high": "259.2866", "3. low": "251.37", "4. close": "252.4466", "5. adjusted close": "252.4466", "6. volume": "19389660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-08": { "1. open": "255.1066", "2. high": "259.16", "3. low": "253.84", "4. close": "256.3733", "5. adjusted close": "256.3733", "6. volume": "17184050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-07": { "1. open": "249.5333", "2. high": "257.64", "3. low": "245.7333", "4. close": "256.5", "5. adjusted close": "256.5", "6. volume": "33797530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-06": { "1. open": "245.7333", "2. high": "254.22", "3. low": "240.73", "4. close": "253.2066", "5. adjusted close": "253.2066", "6. volume": "23861760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-05": { "1. open": "254.3466", "2. high": "255.9933", "3. low": "250.8", "4. close": "251.75", "5. adjusted close": "251.75", "6. volume": "26493390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-02": { "1. open": "260.5533", "2. high": "261.1866", "3. low": "255.2333", "4. close": "256.12", "5. adjusted close": "256.12", "6. volume": "16387670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-02-01": { "1. open": "265.8733", "2. high": "266.1266", "3. low": "260.8066", "4. close": "261.3133", "5. adjusted close": "261.3133", "6. volume": "16064430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-31": { "1. open": "265.8733", "2. high": "266.6333", "3. low": "263.1626", "4. close": "264.7333", "5. adjusted close": "264.7333", "6. volume": "17456900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-30": { "1. open": "265.8733", "2. high": "268.1533", "3. low": "263.0866", "4. close": "265.24", "5. adjusted close": "265.24", "6. volume": "19277990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-29": { "1. open": "268.0266", "2. high": "268.1533", "3. low": "266.38", "4. close": "267.0133", "5. adjusted close": "267.0133", "6. volume": "12046790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-26": { "1. open": "265.62", "2. high": "269.8", "3. low": "264.9866", "4. close": "267.9", "5. adjusted close": "267.9", "6. volume": "11508320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-25": { "1. open": "264.6066", "2. high": "265.9873", "3. low": "262.9853", "4. close": "265.62", "5. adjusted close": "265.62", "6. volume": "10552710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-24": { "1. open": "264.48", "2. high": "266.6333", "3. low": "263.72", "4. close": "264.6066", "5. adjusted close": "264.6066", "6. volume": "14527180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-23": { "1. open": "262.8333", "2. high": "266.8866", "3. low": "261.6933", "4. close": "265.4933", "5. adjusted close": "265.4933", "6. volume": "17407780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-22": { "1. open": "262.7066", "2. high": "263.72", "3. low": "261.1866", "4. close": "262.2", "5. adjusted close": "262.2", "6. volume": "14130970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-19": { "1. open": "265.62", "2. high": "265.8733", "3. low": "262.7066", "4. close": "263.2133", "5. adjusted close": "263.2133", "6. volume": "15292410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-18": { "1. open": "267.7733", "2. high": "269.2933", "3. low": "265.3666", "4. close": "265.62", "5. adjusted close": "265.62", "6. volume": "12696360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-17": { "1. open": "269.8", "2. high": "271.4213", "3. low": "267.7733", "4. close": "268.5333", "5. adjusted close": "268.5333", "6. volume": "18704070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-16": { "1. open": "264.1", "2. high": "268.7866", "3. low": "262.4533", "4. close": "268.28", "5. adjusted close": "268.28", "6. volume": "24553930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-15": { "1. open": "259.4133", "2. high": "263.72", "3. low": "258.5266", "4. close": "263.34", "5. adjusted close": "263.34", "6. volume": "17239310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-12": { "1. open": "255.4866", "2. high": "260.3", "3. low": "254.22", "4. close": "259.54", "5. adjusted close": "259.54", "6. volume": "21788800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-11": { "1. open": "257.1333", "2. high": "261.82", "3. low": "254.0933", "4. close": "256.2466", "5. adjusted close": "256.2466", "6. volume": "41671080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-10": { "1. open": "273.3466", "2. high": "274.6133", "3. low": "267.3933", "4. close": "268.4066", "5. adjusted close": "268.4066", "6. volume": "18560270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-09": { "1. open": "274.1066", "2. high": "274.9933", "3. low": "265.62", "4. close": "271.5733", "5. adjusted close": "271.5733", "6. volume": "26006790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-08": { "1. open": "264.3533", "2. high": "272.46", "3. low": "264.3533", "4. close": "271.4466", "5. adjusted close": "271.4466", "6. volume": "22560390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-05": { "1. open": "267.3933", "2. high": "268.66", "3. low": "264.6066", "4. close": "265.62", "5. adjusted close": "265.62", "6. volume": "18046450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-04": { "1. open": "266.5066", "2. high": "267.6466", "3. low": "265.1133", "4. close": "267.52", "5. adjusted close": "267.52", "6. volume": "17666110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-03": { "1. open": "264.1", "2. high": "265.62", "3. low": "262.4533", "4. close": "265.4933", "5. adjusted close": "265.4933", "6. volume": "12062660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2018-01-02": { "1. open": "264.7333", "2. high": "265.62", "3. low": "262.7066", "4. close": "264.1", "5. adjusted close": "264.1", "6. volume": "10635130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-29": { "1. open": "264.7333", "2. high": "266.3166", "3. low": "262.8333", "4. close": "265.05", "5. adjusted close": "265.05", "6. volume": "6339897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-28": { "1. open": "265.05", "2. high": "266.0633", "3. low": "263.2133", "4. close": "263.9733", "5. adjusted close": "263.9733", "6. volume": "7499988", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-27": { "1. open": "262.6433", "2. high": "266.0766", "3. low": "262.58", "4. close": "264.86", "5. adjusted close": "264.86", "6. volume": "10968390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-22": { "1. open": "262.6433", "2. high": "265.1766", "3. low": "261.8833", "4. close": "261.8833", "5. adjusted close": "261.8833", "6. volume": "4424890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-21": { "1. open": "261.1233", "2. high": "265.62", "3. low": "260.8066", "4. close": "262.8333", "5. adjusted close": "262.8333", "6. volume": "22569360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-20": { "1. open": "261.44", "2. high": "263.0233", "3. low": "260.3163", "4. close": "261.1233", "5. adjusted close": "261.1233", "6. volume": "18235400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-19": { "1. open": "260.9966", "2. high": "262.39", "3. low": "260.2366", "4. close": "260.9333", "5. adjusted close": "260.9333", "6. volume": "13160600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-18": { "1. open": "262.2", "2. high": "263.9733", "3. low": "259.7363", "4. close": "260.9966", "5. adjusted close": "260.9966", "6. volume": "12827900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-15": { "1. open": "262.0733", "2. high": "262.58", "3. low": "259.6983", "4. close": "262.58", "5. adjusted close": "262.58", "6. volume": "25145670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-14": { "1. open": "264.0366", "2. high": "264.0366", "3. low": "260.3", "4. close": "262.1366", "5. adjusted close": "262.1366", "6. volume": "19018550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-13": { "1. open": "259.9833", "2. high": "266.0453", "3. low": "259.9833", "4. close": "263.9733", "5. adjusted close": "263.9733", "6. volume": "32691720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-12": { "1. open": "260.68", "2. high": "264.7333", "3. low": "258.5266", "4. close": "260.49", "5. adjusted close": "260.49", "6. volume": "22606200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-11": { "1. open": "259.0966", "2. high": "261.82", "3. low": "258.7166", "4. close": "260.3", "5. adjusted close": "260.3", "6. volume": "15690030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-08": { "1. open": "258.7166", "2. high": "260.87", "3. low": "257.0066", "4. close": "259.0966", "5. adjusted close": "259.0966", "6. volume": "16981950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-07": { "1. open": "258.1466", "2. high": "260.2366", "3. low": "255.8666", "4. close": "257.9566", "5. adjusted close": "257.9566", "6. volume": "20510350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-06": { "1. open": "254.6", "2. high": "261.1866", "3. low": "253.3333", "4. close": "257.64", "5. adjusted close": "257.64", "6. volume": "27553460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-05": { "1. open": "253.27", "2. high": "259.2866", "3. low": "253.0166", "4. close": "254.6", "5. adjusted close": "254.6", "6. volume": "42950780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-04": { "1. open": "249.4066", "2. high": "249.4066", "3. low": "246.1766", "4. close": "247.19", "5. adjusted close": "247.19", "6. volume": "15985530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-12-01": { "1. open": "246.3666", "2. high": "248.9", "3. low": "245.48", "4. close": "247.6333", "5. adjusted close": "247.6333", "6. volume": "16945210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-30": { "1. open": "249.0266", "2. high": "252.0666", "3. low": "245.7966", "4. close": "245.7966", "5. adjusted close": "245.7966", "6. volume": "29463430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-29": { "1. open": "245.7333", "2. high": "252.0666", "3. low": "245.3533", "4. close": "250.8", "5. adjusted close": "250.8", "6. volume": "23649550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-28": { "1. open": "244.6566", "2. high": "248.14", "3. low": "243.58", "4. close": "247.2533", "5. adjusted close": "247.2533", "6. volume": "18634060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-27": { "1. open": "243.3266", "2. high": "244.6566", "3. low": "241.11", "4. close": "244.2766", "5. adjusted close": "244.2766", "6. volume": "14329860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-24": { "1. open": "245.7333", "2. high": "246.3033", "3. low": "243.4533", "4. close": "243.96", "5. adjusted close": "243.96", "6. volume": "10693190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-23": { "1. open": "245.9866", "2. high": "246.7466", "3. low": "244.7833", "4. close": "245.7966", "5. adjusted close": "245.7966", "6. volume": "16377690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-22": { "1. open": "238.83", "2. high": "247.3166", "3. low": "238.7033", "4. close": "246.24", "5. adjusted close": "246.24", "6. volume": "33643200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-21": { "1. open": "237.4366", "2. high": "240.0333", "3. low": "235.7441", "4. close": "239.4", "5. adjusted close": "239.4", "6. volume": "20826290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-20": { "1. open": "232.8133", "2. high": "238.5133", "3. low": "232.6233", "4. close": "236.8666", "5. adjusted close": "236.8666", "6. volume": "21562860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-17": { "1. open": "232.56", "2. high": "233.9533", "3. low": "230.09", "4. close": "233.9533", "5. adjusted close": "233.9533", "6. volume": "15539920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-16": { "1. open": "233.7633", "2. high": "235.7266", "3. low": "232.75", "4. close": "233.51", "5. adjusted close": "233.51", "6. volume": "17690260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-15": { "1. open": "237.88", "2. high": "240.9136", "3. low": "232.37", "4. close": "232.6233", "5. adjusted close": "232.6233", "6. volume": "48726010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-14": { "1. open": "228.6333", "2. high": "241.6672", "3. low": "227.81", "4. close": "238.1966", "5. adjusted close": "238.1966", "6. volume": "107382400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-13": { "1. open": "224.4533", "2. high": "224.5166", "3. low": "222.3", "4. close": "224.2", "5. adjusted close": "224.2", "6. volume": "22792090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-10": { "1. open": "223.5033", "2. high": "225.2561", "3. low": "221.92", "4. close": "223.6933", "5. adjusted close": "223.6933", "6. volume": "12329270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-09": { "1. open": "223.3766", "2. high": "225.0866", "3. low": "221.92", "4. close": "223.9466", "5. adjusted close": "223.9466", "6. volume": "27747190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-08": { "1. open": "222.6166", "2. high": "224.01", "3. low": "222.1733", "4. close": "224.01", "5. adjusted close": "224.01", "6. volume": "14524110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-07": { "1. open": "224.2633", "2. high": "225.0233", "3. low": "222.87", "4. close": "222.9333", "5. adjusted close": "222.9333", "6. volume": "18018900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-06": { "1. open": "225.8466", "2. high": "227.43", "3. low": "223.06", "4. close": "223.63", "5. adjusted close": "223.63", "6. volume": "20437190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-03": { "1. open": "227.1766", "2. high": "228.0", "3. low": "226.29", "4. close": "226.86", "5. adjusted close": "226.86", "6. volume": "13456070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-02": { "1. open": "225.2133", "2. high": "229.5833", "3. low": "224.7066", "4. close": "227.4933", "5. adjusted close": "227.4933", "6. volume": "22716160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-11-01": { "1. open": "230.28", "2. high": "230.5966", "3. low": "224.6433", "4. close": "226.0366", "5. adjusted close": "226.0366", "6. volume": "39035540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-31": { "1. open": "229.8366", "2. high": "232.0533", "3. low": "228.57", "4. close": "229.7733", "5. adjusted close": "229.7733", "6. volume": "16145670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-30": { "1. open": "234.3333", "2. high": "235.4733", "3. low": "229.3966", "4. close": "230.4066", "5. adjusted close": "230.4066", "6. volume": "20137660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-27": { "1. open": "235.1566", "2. high": "236.36", "3. low": "234.46", "4. close": "234.9666", "5. adjusted close": "234.9666", "6. volume": "17704040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-26": { "1. open": "235.03", "2. high": "236.17", "3. low": "233.8266", "4. close": "235.79", "5. adjusted close": "235.79", "6. volume": "10911540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-25": { "1. open": "236.2966", "2. high": "236.98", "3. low": "234.3333", "4. close": "235.03", "5. adjusted close": "235.03", "6. volume": "13496030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-24": { "1. open": "236.6766", "2. high": "238.5133", "3. low": "236.17", "4. close": "236.6133", "5. adjusted close": "236.6133", "6. volume": "11933480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-23": { "1. open": "239.5266", "2. high": "240.6033", "3. low": "236.6766", "4. close": "237.5", "5. adjusted close": "237.5", "6. volume": "11347860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-20": { "1. open": "237.31", "2. high": "239.8433", "3. low": "237.31", "4. close": "239.2733", "5. adjusted close": "239.2733", "6. volume": "20031320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-19": { "1. open": "235.1566", "2. high": "238.3233", "3. low": "234.9033", "4. close": "237.31", "5. adjusted close": "237.31", "6. volume": "21059570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-18": { "1. open": "235.98", "2. high": "237.3733", "3. low": "235.1566", "4. close": "237.0566", "5. adjusted close": "237.0566", "6. volume": "10786180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-17": { "1. open": "236.2333", "2. high": "237.5709", "3. low": "234.935", "4. close": "235.6633", "5. adjusted close": "235.6633", "6. volume": "18254300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-16": { "1. open": "235.8533", "2. high": "237.4366", "3. low": "235.3466", "4. close": "235.79", "5. adjusted close": "235.79", "6. volume": "16454720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-13": { "1. open": "234.9666", "2. high": "237.31", "3. low": "234.9666", "4. close": "235.6", "5. adjusted close": "235.6", "6. volume": "11337590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-12": { "1. open": "235.6633", "2. high": "236.55", "3. low": "234.84", "4. close": "235.0933", "5. adjusted close": "235.0933", "6. volume": "14224410", "7. dividend amount": "1.2670", "8. split coefficient": "1.0" }, "2017-10-11": { "1. open": "237.4366", "2. high": "239.0833", "3. low": "236.0433", "4. close": "237.12", "5. adjusted close": "237.12", "6. volume": "13506010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-10": { "1. open": "235.3466", "2. high": "237.9433", "3. low": "234.5866", "4. close": "237.31", "5. adjusted close": "237.31", "6. volume": "13207780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-09": { "1. open": "239.0833", "2. high": "239.21", "3. low": "235.22", "4. close": "236.0433", "5. adjusted close": "236.0433", "6. volume": "11692660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-06": { "1. open": "236.74", "2. high": "240.2866", "3. low": "235.98", "4. close": "238.64", "5. adjusted close": "238.64", "6. volume": "15321050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-05": { "1. open": "232.37", "2. high": "239.4", "3. low": "232.37", "4. close": "236.36", "5. adjusted close": "236.36", "6. volume": "21547580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-04": { "1. open": "245.7333", "2. high": "245.7333", "3. low": "230.9766", "4. close": "233.0033", "5. adjusted close": "233.0033", "6. volume": "47402160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-03": { "1. open": "235.5366", "2. high": "241.49", "3. low": "234.9033", "4. close": "240.73", "5. adjusted close": "240.73", "6. volume": "21655360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-10-02": { "1. open": "237.1833", "2. high": "239.4", "3. low": "236.17", "4. close": "236.4233", "5. adjusted close": "236.4233", "6. volume": "16980460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-29": { "1. open": "234.9033", "2. high": "237.9433", "3. low": "233.7633", "4. close": "237.0566", "5. adjusted close": "237.0566", "6. volume": "19932080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-28": { "1. open": "237.12", "2. high": "237.9433", "3. low": "233.0666", "4. close": "234.3966", "5. adjusted close": "234.3966", "6. volume": "17143560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-27": { "1. open": "234.1433", "2. high": "238.26", "3. low": "233.89", "4. close": "237.12", "5. adjusted close": "237.12", "6. volume": "14713920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-26": { "1. open": "231.4833", "2. high": "234.46", "3. low": "231.1033", "4. close": "233.9533", "5. adjusted close": "233.9533", "6. volume": "12902740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-25": { "1. open": "231.5466", "2. high": "234.3333", "3. low": "231.3566", "4. close": "231.7366", "5. adjusted close": "231.7366", "6. volume": "8112836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-22": { "1. open": "231.61", "2. high": "232.94", "3. low": "230.9133", "4. close": "232.8766", "5. adjusted close": "232.8766", "6. volume": "7101296", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-21": { "1. open": "235.6", "2. high": "236.1066", "3. low": "231.2933", "4. close": "232.3066", "5. adjusted close": "232.3066", "6. volume": "12938490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-20": { "1. open": "236.6133", "2. high": "237.6266", "3. low": "234.5233", "4. close": "236.2333", "5. adjusted close": "236.2333", "6. volume": "8892473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-19": { "1. open": "231.6733", "2. high": "237.0566", "3. low": "231.23", "4. close": "235.2833", "5. adjusted close": "235.2833", "6. volume": "13633490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-18": { "1. open": "231.4833", "2. high": "233.3833", "3. low": "230.47", "4. close": "232.8766", "5. adjusted close": "232.8766", "6. volume": "8850221", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-15": { "1. open": "231.7366", "2. high": "234.27", "3. low": "229.4566", "4. close": "229.9", "5. adjusted close": "229.9", "6. volume": "21220350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-14": { "1. open": "230.66", "2. high": "234.3966", "3. low": "228.3166", "4. close": "232.1166", "5. adjusted close": "232.1166", "6. volume": "18702040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-13": { "1. open": "230.7866", "2. high": "231.6733", "3. low": "228.95", "4. close": "230.09", "5. adjusted close": "230.09", "6. volume": "17916820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-12": { "1. open": "236.17", "2. high": "238.26", "3. low": "234.3966", "4. close": "234.3966", "5. adjusted close": "234.3966", "6. volume": "14923860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-11": { "1. open": "238.5766", "2. high": "239.7166", "3. low": "234.5866", "4. close": "235.79", "5. adjusted close": "235.79", "6. volume": "11895170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-08": { "1. open": "235.3466", "2. high": "239.0833", "3. low": "235.3466", "4. close": "237.8166", "5. adjusted close": "237.8166", "6. volume": "13337740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-07": { "1. open": "235.41", "2. high": "236.4233", "3. low": "234.2066", "4. close": "236.17", "5. adjusted close": "236.17", "6. volume": "8573849", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-06": { "1. open": "233.7633", "2. high": "235.98", "3. low": "232.56", "4. close": "235.6", "5. adjusted close": "235.6", "6. volume": "12008120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-05": { "1. open": "235.8533", "2. high": "236.55", "3. low": "233.0666", "4. close": "233.9533", "5. adjusted close": "233.9533", "6. volume": "12557300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-04": { "1. open": "231.7366", "2. high": "236.4233", "3. low": "231.2933", "4. close": "234.7766", "5. adjusted close": "234.7766", "6. volume": "11788220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-09-01": { "1. open": "229.14", "2. high": "233.5733", "3. low": "229.14", "4. close": "231.9266", "5. adjusted close": "231.9266", "6. volume": "11811510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-31": { "1. open": "231.61", "2. high": "231.61", "3. low": "226.2266", "4. close": "229.14", "5. adjusted close": "229.14", "6. volume": "21389150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-30": { "1. open": "230.2166", "2. high": "231.8633", "3. low": "228.4433", "4. close": "231.04", "5. adjusted close": "231.04", "6. volume": "9492181", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-29": { "1. open": "231.8633", "2. high": "233.1933", "3. low": "227.9366", "4. close": "229.0766", "5. adjusted close": "229.0766", "6. volume": "17267150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-25": { "1. open": "232.37", "2. high": "235.2833", "3. low": "231.04", "4. close": "233.32", "5. adjusted close": "233.32", "6. volume": "18858470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-24": { "1. open": "236.2966", "2. high": "239.5266", "3. low": "236.1066", "4. close": "237.4366", "5. adjusted close": "237.4366", "6. volume": "16762630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-23": { "1. open": "234.2066", "2. high": "238.45", "3. low": "232.8766", "4. close": "236.9933", "5. adjusted close": "236.9933", "6. volume": "29002820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-22": { "1. open": "225.2766", "2. high": "234.46", "3. low": "224.1366", "4. close": "233.32", "5. adjusted close": "233.32", "6. volume": "23709650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-21": { "1. open": "222.68", "2. high": "224.58", "3. low": "220.0833", "4. close": "224.1366", "5. adjusted close": "224.1366", "6. volume": "11984880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-18": { "1. open": "225.15", "2. high": "227.05", "3. low": "222.87", "4. close": "223.63", "5. adjusted close": "223.63", "6. volume": "14595340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-17": { "1. open": "228.5066", "2. high": "228.8866", "3. low": "225.0866", "4. close": "226.5433", "5. adjusted close": "226.5433", "6. volume": "10937010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-16": { "1. open": "225.4666", "2. high": "229.2033", "3. low": "225.0866", "4. close": "228.1266", "5. adjusted close": "228.1266", "6. volume": "10662160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-15": { "1. open": "225.34", "2. high": "228.0", "3. low": "223.6933", "4. close": "224.4533", "5. adjusted close": "224.4533", "6. volume": "9860794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-14": { "1. open": "224.77", "2. high": "225.4033", "3. low": "222.68", "4. close": "223.25", "5. adjusted close": "223.25", "6. volume": "9918986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-11": { "1. open": "223.06", "2. high": "225.7833", "3. low": "222.4266", "4. close": "224.4533", "5. adjusted close": "224.4533", "6. volume": "9881360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-10": { "1. open": "228.4433", "2. high": "228.57", "3. low": "222.8066", "4. close": "224.2", "5. adjusted close": "224.2", "6. volume": "12092710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-09": { "1. open": "227.1766", "2. high": "228.19", "3. low": "225.72", "4. close": "228.19", "5. adjusted close": "228.19", "6. volume": "9670176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-08": { "1. open": "226.6066", "2. high": "228.57", "3. low": "225.15", "4. close": "227.3033", "5. adjusted close": "227.3033", "6. volume": "8349623", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-07": { "1. open": "228.19", "2. high": "228.38", "3. low": "225.0866", "4. close": "227.3033", "5. adjusted close": "227.3033", "6. volume": "7280446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-04": { "1. open": "227.43", "2. high": "228.8233", "3. low": "226.48", "4. close": "228.19", "5. adjusted close": "228.19", "6. volume": "8309810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-03": { "1. open": "226.1633", "2. high": "229.2666", "3. low": "225.2766", "4. close": "228.0", "5. adjusted close": "228.0", "6. volume": "15722100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-02": { "1. open": "223.25", "2. high": "226.5433", "3. low": "222.7433", "4. close": "225.72", "5. adjusted close": "225.72", "6. volume": "14315250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-08-01": { "1. open": "220.59", "2. high": "223.06", "3. low": "220.5266", "4. close": "222.87", "5. adjusted close": "222.87", "6. volume": "10448330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-31": { "1. open": "219.3866", "2. high": "221.2866", "3. low": "218.8166", "4. close": "220.6533", "5. adjusted close": "220.6533", "6. volume": "11174520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-28": { "1. open": "221.0333", "2. high": "221.54", "3. low": "219.07", "4. close": "219.5133", "5. adjusted close": "219.5133", "6. volume": "10633160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-27": { "1. open": "218.8166", "2. high": "223.25", "3. low": "217.8033", "4. close": "222.5533", "5. adjusted close": "222.5533", "6. volume": "11247770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-26": { "1. open": "220.6533", "2. high": "223.1866", "3. low": "219.83", "4. close": "220.1466", "5. adjusted close": "220.1466", "6. volume": "9886436", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-25": { "1. open": "219.07", "2. high": "222.2366", "3. low": "219.07", "4. close": "220.4", "5. adjusted close": "220.4", "6. volume": "10046400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-24": { "1. open": "221.54", "2. high": "222.6166", "3. low": "218.1833", "4. close": "218.8166", "5. adjusted close": "218.8166", "6. volume": "23883380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-21": { "1. open": "222.3", "2. high": "223.1866", "3. low": "220.9066", "4. close": "221.92", "5. adjusted close": "221.92", "6. volume": "10582730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-20": { "1. open": "221.73", "2. high": "227.43", "3. low": "221.6033", "4. close": "222.1733", "5. adjusted close": "222.1733", "6. volume": "11947520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-19": { "1. open": "220.8433", "2. high": "222.68", "3. low": "220.2733", "4. close": "221.16", "5. adjusted close": "221.16", "6. volume": "9644439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-18": { "1. open": "220.21", "2. high": "221.73", "3. low": "219.83", "4. close": "220.7166", "5. adjusted close": "220.7166", "6. volume": "12193880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-17": { "1. open": "219.5133", "2. high": "221.4133", "3. low": "218.88", "4. close": "220.97", "5. adjusted close": "220.97", "6. volume": "8184694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-14": { "1. open": "219.5133", "2. high": "221.7933", "3. low": "218.5633", "4. close": "219.7666", "5. adjusted close": "219.7666", "6. volume": "12399280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-13": { "1. open": "216.6", "2. high": "220.0833", "3. low": "216.6", "4. close": "218.7533", "5. adjusted close": "218.7533", "6. volume": "12599150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-12": { "1. open": "217.55", "2. high": "218.88", "3. low": "215.5866", "4. close": "216.22", "5. adjusted close": "216.22", "6. volume": "11452610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-11": { "1. open": "219.1333", "2. high": "220.78", "3. low": "216.1566", "4. close": "216.6633", "5. adjusted close": "216.6633", "6. volume": "9988089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-10": { "1. open": "215.9666", "2. high": "217.74", "3. low": "215.7133", "4. close": "216.6633", "5. adjusted close": "216.6633", "6. volume": "10580380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-07": { "1. open": "217.36", "2. high": "218.2466", "3. low": "214.32", "4. close": "215.9666", "5. adjusted close": "215.9666", "6. volume": "13055760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-06": { "1. open": "219.45", "2. high": "219.64", "3. low": "216.6633", "4. close": "217.36", "5. adjusted close": "217.36", "6. volume": "17972240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-05": { "1. open": "212.8", "2. high": "221.6033", "3. low": "211.9133", "4. close": "219.7033", "5. adjusted close": "219.7033", "6. volume": "30331740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-04": { "1. open": "212.7366", "2. high": "214.0666", "3. low": "210.2666", "4. close": "211.66", "5. adjusted close": "211.66", "6. volume": "13280230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-07-03": { "1. open": "213.8133", "2. high": "215.9033", "3. low": "211.47", "4. close": "211.9766", "5. adjusted close": "211.9766", "6. volume": "15421910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-30": { "1. open": "218.31", "2. high": "218.31", "3. low": "213.4333", "4. close": "213.8133", "5. adjusted close": "213.8133", "6. volume": "20728770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-29": { "1. open": "217.8033", "2. high": "219.3233", "3. low": "216.79", "4. close": "217.8666", "5. adjusted close": "217.8666", "6. volume": "20076000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-28": { "1. open": "214.0666", "2. high": "218.2466", "3. low": "214.0666", "4. close": "217.55", "5. adjusted close": "217.55", "6. volume": "19595270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-27": { "1. open": "210.9", "2. high": "215.3966", "3. low": "210.9", "4. close": "214.0666", "5. adjusted close": "214.0666", "6. volume": "16795110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-26": { "1. open": "211.5333", "2. high": "212.6733", "3. low": "209.4433", "4. close": "211.28", "5. adjusted close": "211.28", "6. volume": "12612630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-23": { "1. open": "211.2166", "2. high": "211.5333", "3. low": "209.6333", "4. close": "210.9633", "5. adjusted close": "210.9633", "6. volume": "16140150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-22": { "1. open": "212.2933", "2. high": "212.6733", "3. low": "209.57", "4. close": "210.9", "5. adjusted close": "210.9", "6. volume": "13699260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-21": { "1. open": "212.3566", "2. high": "216.4733", "3. low": "211.4066", "4. close": "212.6733", "5. adjusted close": "212.6733", "6. volume": "15313410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-20": { "1. open": "219.5133", "2. high": "219.5133", "3. low": "212.04", "4. close": "212.9266", "5. adjusted close": "212.9266", "6. volume": "23149890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-19": { "1. open": "220.2733", "2. high": "220.6533", "3. low": "216.1566", "4. close": "216.6633", "5. adjusted close": "216.6633", "6. volume": "27139880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-16": { "1. open": "235.6", "2. high": "238.1333", "3. low": "212.4833", "4. close": "216.7266", "5. adjusted close": "216.7266", "6. volume": "82081740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-15": { "1. open": "234.84", "2. high": "236.1796", "3. low": "226.9866", "4. close": "227.9366", "5. adjusted close": "227.9366", "6. volume": "30737680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-14": { "1. open": "234.3966", "2. high": "237.0633", "3. low": "233.0233", "4. close": "235.4733", "5. adjusted close": "235.4733", "6. volume": "20141820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-13": { "1. open": "233.51", "2. high": "235.0046", "3. low": "232.2433", "4. close": "234.7133", "5. adjusted close": "234.7133", "6. volume": "17641530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-12": { "1. open": "229.4566", "2. high": "235.258", "3. low": "228.6966", "4. close": "232.37", "5. adjusted close": "232.37", "6. volume": "18780490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-09": { "1. open": "227.7466", "2. high": "229.8404", "3. low": "222.9966", "4. close": "228.95", "5. adjusted close": "228.95", "6. volume": "13596630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-08": { "1. open": "225.91", "2. high": "229.5833", "3. low": "225.91", "4. close": "227.9366", "5. adjusted close": "227.9366", "6. volume": "15251260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-07": { "1. open": "229.4566", "2. high": "230.9081", "3. low": "225.8466", "4. close": "225.9733", "5. adjusted close": "225.9733", "6. volume": "19105680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-06": { "1. open": "229.9633", "2. high": "230.9766", "3. low": "227.4933", "4. close": "230.09", "5. adjusted close": "230.09", "6. volume": "13169840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-05": { "1. open": "231.42", "2. high": "232.4966", "3. low": "230.09", "4. close": "230.7866", "5. adjusted close": "230.7866", "6. volume": "8874434", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-02": { "1. open": "234.3333", "2. high": "234.3333", "3. low": "230.66", "4. close": "231.23", "5. adjusted close": "231.23", "6. volume": "10313760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-06-01": { "1. open": "232.94", "2. high": "233.5733", "3. low": "229.52", "4. close": "232.6233", "5. adjusted close": "232.6233", "6. volume": "11532360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-31": { "1. open": "234.9666", "2. high": "235.4347", "3. low": "230.85", "4. close": "232.6866", "5. adjusted close": "232.6866", "6. volume": "17924870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-30": { "1. open": "235.79", "2. high": "236.55", "3. low": "233.2566", "4. close": "234.7766", "5. adjusted close": "234.7766", "6. volume": "13717100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-26": { "1. open": "235.6", "2. high": "238.26", "3. low": "234.7766", "4. close": "236.6133", "5. adjusted close": "236.6133", "6. volume": "12913280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-25": { "1. open": "233.7", "2. high": "237.4366", "3. low": "233.2566", "4. close": "236.55", "5. adjusted close": "236.55", "6. volume": "44171720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-24": { "1. open": "231.6733", "2. high": "233.7", "3. low": "230.66", "4. close": "233.0033", "5. adjusted close": "233.0033", "6. volume": "13664940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-23": { "1. open": "233.7", "2. high": "235.03", "3. low": "230.7233", "4. close": "231.2933", "5. adjusted close": "231.2933", "6. volume": "13838980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-22": { "1. open": "232.4333", "2. high": "235.5113", "3. low": "230.7866", "4. close": "233.89", "5. adjusted close": "233.89", "6. volume": "14744170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-19": { "1. open": "233.0666", "2. high": "233.51", "3. low": "229.71", "4. close": "231.1666", "5. adjusted close": "231.1666", "6. volume": "14959280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-18": { "1. open": "230.9133", "2. high": "233.6366", "3. low": "229.14", "4. close": "233.0666", "5. adjusted close": "233.0666", "6. volume": "21525400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-17": { "1. open": "225.5933", "2. high": "231.8", "3. low": "224.6433", "4. close": "230.9133", "5. adjusted close": "230.9133", "6. volume": "24432070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-16": { "1. open": "225.2766", "2. high": "226.6066", "3. low": "224.01", "4. close": "226.0366", "5. adjusted close": "226.0366", "6. volume": "20309000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-15": { "1. open": "226.86", "2. high": "228.1266", "3. low": "224.8333", "4. close": "225.6566", "5. adjusted close": "225.6566", "6. volume": "14609400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-12": { "1. open": "227.7466", "2. high": "228.4299", "3. low": "225.15", "4. close": "226.5433", "5. adjusted close": "226.5433", "6. volume": "16458550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-11": { "1. open": "232.6233", "2. high": "232.6233", "3. low": "227.05", "4. close": "228.4433", "5. adjusted close": "228.4433", "6. volume": "14993820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-10": { "1. open": "228.2533", "2. high": "233.32", "3. low": "227.7466", "4. close": "232.2433", "5. adjusted close": "232.2433", "6. volume": "20849560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-09": { "1. open": "228.19", "2. high": "230.2166", "3. low": "227.3598", "4. close": "229.33", "5. adjusted close": "229.33", "6. volume": "12342720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-08": { "1. open": "228.0", "2. high": "229.596", "3. low": "226.7333", "4. close": "227.3666", "5. adjusted close": "227.3666", "6. volume": "10713860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-05": { "1. open": "223.1866", "2. high": "228.0", "3. low": "223.1866", "4. close": "227.3033", "5. adjusted close": "227.3033", "6. volume": "19657170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-04": { "1. open": "224.7066", "2. high": "231.1675", "3. low": "221.54", "4. close": "223.7566", "5. adjusted close": "223.7566", "6. volume": "27325200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-03": { "1. open": "231.2933", "2. high": "236.2966", "3. low": "223.06", "4. close": "223.8833", "5. adjusted close": "223.8833", "6. volume": "37604710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-05-02": { "1. open": "234.3966", "2. high": "234.4346", "3. low": "229.9", "4. close": "231.8", "5. adjusted close": "231.8", "6. volume": "22783720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-28": { "1. open": "230.9766", "2. high": "233.7", "3. low": "230.5966", "4. close": "232.1166", "5. adjusted close": "232.1166", "6. volume": "43691170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-27": { "1. open": "227.05", "2. high": "231.23", "3. low": "225.4033", "4. close": "231.1666", "5. adjusted close": "231.1666", "6. volume": "27518260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-26": { "1. open": "224.8333", "2. high": "230.6809", "3. low": "220.2353", "4. close": "228.6333", "5. adjusted close": "228.6333", "6. volume": "18601220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-25": { "1. open": "224.7066", "2. high": "226.48", "3. low": "223.06", "4. close": "225.0866", "5. adjusted close": "225.0866", "6. volume": "18350830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-24": { "1. open": "224.3266", "2. high": "225.3272", "3. low": "219.982", "4. close": "224.1366", "5. adjusted close": "224.1366", "6. volume": "21264350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-21": { "1. open": "220.97", "2. high": "221.4133", "3. low": "219.45", "4. close": "220.1466", "5. adjusted close": "220.1466", "6. volume": "32587650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-20": { "1. open": "222.9333", "2. high": "223.5029", "3. low": "219.1966", "4. close": "220.6533", "5. adjusted close": "220.6533", "6. volume": "29947980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-19": { "1. open": "222.9333", "2. high": "225.2133", "3. low": "222.2772", "4. close": "222.4266", "5. adjusted close": "222.4266", "6. volume": "47413690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-18": { "1. open": "231.8", "2. high": "231.8", "3. low": "223.1866", "4. close": "223.1866", "5. adjusted close": "223.1866", "6. volume": "39808890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-13": { "1. open": "233.8266", "2. high": "235.5366", "3. low": "229.4566", "4. close": "229.9", "5. adjusted close": "229.9", "6. volume": "32778640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-12": { "1. open": "247.0", "2. high": "249.3433", "3. low": "232.18", "4. close": "233.5733", "5. adjusted close": "233.5733", "6. volume": "70391070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-11": { "1. open": "246.3666", "2. high": "248.2666", "3. low": "244.72", "4. close": "247.76", "5. adjusted close": "247.76", "6. volume": "29220050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-10": { "1. open": "242.1233", "2. high": "246.7466", "3. low": "240.2539", "4. close": "245.9866", "5. adjusted close": "245.9866", "6. volume": "34942350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-07": { "1. open": "236.4233", "2. high": "240.6666", "3. low": "234.65", "4. close": "240.2866", "5. adjusted close": "240.2866", "6. volume": "25560390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-06": { "1. open": "231.9266", "2. high": "235.6", "3. low": "230.85", "4. close": "234.5866", "5. adjusted close": "234.5866", "6. volume": "18178190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-05": { "1. open": "233.5733", "2. high": "234.9548", "3. low": "233.0033", "4. close": "233.3833", "5. adjusted close": "233.3833", "6. volume": "20921620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-04": { "1. open": "233.7", "2. high": "235.828", "3. low": "233.397", "4. close": "233.9533", "5. adjusted close": "233.9533", "6. volume": "17893760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-04-03": { "1. open": "235.79", "2. high": "236.2206", "3. low": "233.3833", "4. close": "233.9533", "5. adjusted close": "233.9533", "6. volume": "17007130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-31": { "1. open": "238.83", "2. high": "240.8146", "3. low": "235.03", "4. close": "235.0933", "5. adjusted close": "235.0933", "6. volume": "23841620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-30": { "1. open": "239.8433", "2. high": "243.39", "3. low": "238.3866", "4. close": "239.4", "5. adjusted close": "239.4", "6. volume": "18546890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-29": { "1. open": "243.0733", "2. high": "243.0733", "3. low": "239.6786", "4. close": "240.9833", "5. adjusted close": "240.9833", "6. volume": "25720790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-28": { "1. open": "240.6666", "2. high": "243.2", "3. low": "238.1333", "4. close": "242.1866", "5. adjusted close": "242.1866", "6. volume": "26290780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-27": { "1. open": "240.35", "2. high": "241.3633", "3. low": "237.5633", "4. close": "240.6033", "5. adjusted close": "240.6033", "6. volume": "14226020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-24": { "1. open": "240.92", "2. high": "243.0328", "3. low": "237.956", "4. close": "241.9333", "5. adjusted close": "241.9333", "6. volume": "16310710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-23": { "1. open": "238.07", "2. high": "241.11", "3. low": "235.6136", "4. close": "240.16", "5. adjusted close": "240.16", "6. volume": "31672630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-22": { "1. open": "238.1333", "2. high": "239.0833", "3. low": "235.03", "4. close": "235.41", "5. adjusted close": "235.41", "6. volume": "19846540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-21": { "1. open": "239.6533", "2. high": "241.8199", "3. low": "238.7033", "4. close": "239.2733", "5. adjusted close": "239.2733", "6. volume": "25067480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-20": { "1. open": "236.6133", "2. high": "239.4228", "3. low": "235.6912", "4. close": "239.4", "5. adjusted close": "239.4", "6. volume": "14226090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-17": { "1. open": "236.36", "2. high": "238.8933", "3. low": "235.8533", "4. close": "237.31", "5. adjusted close": "237.31", "6. volume": "22789790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-16": { "1. open": "240.6666", "2. high": "240.9833", "3. low": "235.8533", "4. close": "236.74", "5. adjusted close": "236.74", "6. volume": "18945110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-15": { "1. open": "238.45", "2. high": "240.4766", "3. low": "236.8312", "4. close": "239.9066", "5. adjusted close": "239.9066", "6. volume": "15684140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-14": { "1. open": "242.44", "2. high": "242.5127", "3. low": "238.1267", "4. close": "238.45", "5. adjusted close": "238.45", "6. volume": "17748420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-13": { "1. open": "238.7033", "2. high": "242.63", "3. low": "237.2466", "4. close": "241.9333", "5. adjusted close": "241.9333", "6. volume": "21650380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-10": { "1. open": "235.9166", "2. high": "240.73", "3. low": "234.6567", "4. close": "239.1466", "5. adjusted close": "239.1466", "6. volume": "27378500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-09": { "1. open": "238.0066", "2. high": "238.3233", "3. low": "233.13", "4. close": "236.1066", "5. adjusted close": "236.1066", "6. volume": "36224290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-08": { "1. open": "238.83", "2. high": "239.5688", "3. low": "237.2466", "4. close": "238.7666", "5. adjusted close": "238.7666", "6. volume": "24308690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-07": { "1. open": "240.54", "2. high": "241.11", "3. low": "236.2333", "4. close": "239.3366", "5. adjusted close": "239.3366", "6. volume": "39739890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-06": { "1. open": "238.3866", "2. high": "241.11", "3. low": "237.5", "4. close": "241.0466", "5. adjusted close": "241.0466", "6. volume": "30794880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-03": { "1. open": "238.7666", "2. high": "239.1466", "3. low": "236.6766", "4. close": "238.26", "5. adjusted close": "238.26", "6. volume": "21936660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-02": { "1. open": "239.8433", "2. high": "240.5906", "3. low": "237.3733", "4. close": "239.1466", "5. adjusted close": "239.1466", "6. volume": "16250800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-03-01": { "1. open": "238.9566", "2. high": "241.9333", "3. low": "237.5", "4. close": "240.8566", "5. adjusted close": "240.8566", "6. volume": "21922930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-28": { "1. open": "239.9066", "2. high": "240.6666", "3. low": "237.12", "4. close": "238.64", "5. adjusted close": "238.64", "6. volume": "23515630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-27": { "1. open": "241.9966", "2. high": "242.8833", "3. low": "238.5133", "4. close": "239.5266", "5. adjusted close": "239.5266", "6. volume": "16413580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-24": { "1. open": "242.9466", "2. high": "243.4533", "3. low": "239.5266", "4. close": "240.6666", "5. adjusted close": "240.6666", "6. volume": "19453520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-23": { "1. open": "244.4666", "2. high": "246.4933", "3. low": "241.7433", "4. close": "242.63", "5. adjusted close": "242.63", "6. volume": "25844390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-22": { "1. open": "241.9333", "2. high": "245.48", "3. low": "241.3", "4. close": "244.9733", "5. adjusted close": "244.9733", "6. volume": "21338160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-21": { "1. open": "247.76", "2. high": "247.76", "3. low": "242.3766", "4. close": "242.3766", "5. adjusted close": "242.3766", "6. volume": "28134160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-20": { "1. open": "249.5333", "2. high": "249.5333", "3. low": "245.6066", "4. close": "246.4933", "5. adjusted close": "246.4933", "6. volume": "21030230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-17": { "1. open": "250.1033", "2. high": "250.1033", "3. low": "246.81", "4. close": "247.95", "5. adjusted close": "247.95", "6. volume": "18859420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-16": { "1. open": "249.1533", "2. high": "250.04", "3. low": "246.5566", "4. close": "249.28", "5. adjusted close": "249.28", "6. volume": "37479350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-15": { "1. open": "250.4833", "2. high": "250.7194", "3. low": "247.76", "4. close": "249.3433", "5. adjusted close": "249.3433", "6. volume": "16147120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-14": { "1. open": "250.1666", "2. high": "250.61", "3. low": "248.2033", "4. close": "249.5333", "5. adjusted close": "249.5333", "6. volume": "28443650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-13": { "1. open": "250.7366", "2. high": "251.37", "3. low": "248.0133", "4. close": "249.2166", "5. adjusted close": "249.2166", "6. volume": "20851860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-10": { "1. open": "250.42", "2. high": "251.75", "3. low": "248.9633", "4. close": "250.8", "5. adjusted close": "250.8", "6. volume": "19807320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-09": { "1. open": "250.8", "2. high": "251.18", "3. low": "246.2526", "4. close": "250.6733", "5. adjusted close": "250.6733", "6. volume": "21302750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-08": { "1. open": "245.0366", "2. high": "251.4333", "3. low": "244.15", "4. close": "250.2933", "5. adjusted close": "250.2933", "6. volume": "27823220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-07": { "1. open": "243.96", "2. high": "249.28", "3. low": "243.8333", "4. close": "245.29", "5. adjusted close": "245.29", "6. volume": "30543420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-06": { "1. open": "249.5966", "2. high": "250.2262", "3. low": "244.2133", "4. close": "244.53", "5. adjusted close": "244.53", "6. volume": "16483620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-03": { "1. open": "249.4066", "2. high": "252.51", "3. low": "249.0266", "4. close": "249.9133", "5. adjusted close": "249.9133", "6. volume": "18507630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-02": { "1. open": "246.9366", "2. high": "250.9266", "3. low": "242.3766", "4. close": "249.3433", "5. adjusted close": "249.3433", "6. volume": "34400250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-02-01": { "1. open": "248.6466", "2. high": "249.4735", "3. low": "245.0366", "4. close": "247.3166", "5. adjusted close": "247.3166", "6. volume": "33038000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-31": { "1. open": "250.6733", "2. high": "261.364", "3. low": "245.9387", "4. close": "246.4933", "5. adjusted close": "246.4933", "6. volume": "53303830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-30": { "1. open": "259.6666", "2. high": "265.5643", "3. low": "248.71", "4. close": "250.5466", "5. adjusted close": "250.5466", "6. volume": "64122700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-27": { "1. open": "258.4", "2. high": "267.6466", "3. low": "239.2245", "4. close": "261.63", "5. adjusted close": "261.63", "6. volume": "135087100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-26": { "1. open": "238.5133", "2. high": "241.1733", "3. low": "236.6766", "4. close": "239.4", "5. adjusted close": "239.4", "6. volume": "24458530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-25": { "1. open": "244.0233", "2. high": "244.2766", "3. low": "238.1333", "4. close": "238.7033", "5. adjusted close": "238.7033", "6. volume": "38226370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-24": { "1. open": "247.0", "2. high": "247.5066", "3. low": "242.06", "4. close": "243.39", "5. adjusted close": "243.39", "6. volume": "21879380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-23": { "1. open": "249.9133", "2. high": "250.42", "3. low": "246.6833", "4. close": "247.0", "5. adjusted close": "247.0", "6. volume": "21582280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-20": { "1. open": "252.0666", "2. high": "254.0933", "3. low": "249.9766", "4. close": "251.18", "5. adjusted close": "251.18", "6. volume": "32127420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-19": { "1. open": "256.6266", "2. high": "259.0966", "3. low": "255.4233", "4. close": "256.6266", "5. adjusted close": "256.6266", "6. volume": "18582950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-18": { "1. open": "255.2333", "2. high": "257.0066", "3. low": "250.4833", "4. close": "255.4233", "5. adjusted close": "255.4233", "6. volume": "21129460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-17": { "1. open": "256.31", "2. high": "257.5133", "3. low": "253.27", "4. close": "255.8666", "5. adjusted close": "255.8666", "6. volume": "24698510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-16": { "1. open": "260.9966", "2. high": "261.3766", "3. low": "224.9625", "4. close": "257.5133", "5. adjusted close": "257.5133", "6. volume": "18296720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-13": { "1. open": "261.8833", "2. high": "263.34", "3. low": "258.97", "4. close": "260.9333", "5. adjusted close": "260.9333", "6. volume": "17228100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-12": { "1. open": "260.9333", "2. high": "261.9466", "3. low": "253.5285", "4. close": "260.9966", "5. adjusted close": "260.9966", "6. volume": "24988280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-11": { "1. open": "272.3333", "2. high": "272.5385", "3. low": "264.1", "4. close": "264.48", "5. adjusted close": "264.48", "6. volume": "34541240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-10": { "1. open": "259.6666", "2. high": "272.3333", "3. low": "258.6533", "4. close": "269.8", "5. adjusted close": "269.8", "6. volume": "37653750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-09": { "1. open": "253.3333", "2. high": "255.8033", "3. low": "252.0033", "4. close": "254.5366", "5. adjusted close": "254.5366", "6. volume": "15338730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-06": { "1. open": "250.23", "2. high": "253.0166", "3. low": "248.0323", "4. close": "252.7", "5. adjusted close": "252.7", "6. volume": "27800980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-05": { "1. open": "260.68", "2. high": "261.44", "3. low": "251.8133", "4. close": "252.13", "5. adjusted close": "252.13", "6. volume": "21454110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-04": { "1. open": "258.0833", "2. high": "260.3633", "3. low": "255.93", "4. close": "260.3", "5. adjusted close": "260.3", "6. volume": "18243330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2017-01-03": { "1. open": "263.5933", "2. high": "264.86", "3. low": "258.1466", "4. close": "261.1233", "5. adjusted close": "261.1233", "6. volume": "18689710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-30": { "1. open": "260.1733", "2. high": "262.7066", "3. low": "257.1966", "4. close": "262.01", "5. adjusted close": "262.01", "6. volume": "6378922", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-29": { "1. open": "257.5766", "2. high": "261.7566", "3. low": "257.3233", "4. close": "261.44", "5. adjusted close": "261.44", "6. volume": "6714125", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-28": { "1. open": "258.02", "2. high": "259.502", "3. low": "255.9933", "4. close": "258.9066", "5. adjusted close": "258.9066", "6. volume": "9100918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-23": { "1. open": "258.4", "2. high": "261.1854", "3. low": "257.1966", "4. close": "260.7433", "5. adjusted close": "260.7433", "6. volume": "4205640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-22": { "1. open": "257.8933", "2. high": "258.7166", "3. low": "254.4435", "4. close": "258.02", "5. adjusted close": "258.02", "6. volume": "10368020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-21": { "1. open": "259.16", "2. high": "259.92", "3. low": "257.8996", "4. close": "258.7166", "5. adjusted close": "258.7166", "6. volume": "17618690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-20": { "1. open": "257.1333", "2. high": "259.35", "3. low": "255.8666", "4. close": "259.2233", "5. adjusted close": "259.2233", "6. volume": "20843440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-19": { "1. open": "254.0933", "2. high": "257.3233", "3. low": "253.0166", "4. close": "256.2466", "5. adjusted close": "256.2466", "6. volume": "18705050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-16": { "1. open": "260.87", "2. high": "260.9966", "3. low": "253.46", "4. close": "253.84", "5. adjusted close": "253.84", "6. volume": "25926900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-15": { "1. open": "260.3633", "2. high": "261.44", "3. low": "256.12", "4. close": "259.54", "5. adjusted close": "259.54", "6. volume": "19590880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-14": { "1. open": "259.6033", "2. high": "264.2364", "3. low": "259.0966", "4. close": "260.6166", "5. adjusted close": "260.6166", "6. volume": "20360330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-13": { "1. open": "268.9766", "2. high": "271.7", "3. low": "258.7166", "4. close": "259.4766", "5. adjusted close": "259.4766", "6. volume": "29973170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-12": { "1. open": "275.8166", "2. high": "276.8933", "3. low": "268.5966", "4. close": "269.61", "5. adjusted close": "269.61", "6. volume": "17775480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-09": { "1. open": "274.2966", "2. high": "277.9066", "3. low": "267.1063", "4. close": "276.26", "5. adjusted close": "276.26", "6. volume": "11859810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-08": { "1. open": "269.8", "2. high": "275.88", "3. low": "266.3166", "4. close": "274.8033", "5. adjusted close": "274.8033", "6. volume": "18955740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-07": { "1. open": "268.47", "2. high": "272.4426", "3. low": "266.0633", "4. close": "270.18", "5. adjusted close": "270.18", "6. volume": "18590890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-06": { "1. open": "267.3933", "2. high": "268.6574", "3. low": "264.7966", "4. close": "266.6966", "5. adjusted close": "266.6966", "6. volume": "13759900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-05": { "1. open": "260.87", "2. high": "270.028", "3. low": "260.87", "4. close": "269.04", "5. adjusted close": "269.04", "6. volume": "14825860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-02": { "1. open": "258.6533", "2. high": "262.3266", "3. low": "257.9352", "4. close": "261.8833", "5. adjusted close": "261.8833", "6. volume": "11400300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-12-01": { "1. open": "262.58", "2. high": "263.7833", "3. low": "257.7666", "4. close": "260.3633", "5. adjusted close": "260.3633", "6. volume": "18314750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-30": { "1. open": "263.7833", "2. high": "269.3566", "3. low": "262.58", "4. close": "264.3533", "5. adjusted close": "264.3533", "6. volume": "29959360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-29": { "1. open": "264.86", "2. high": "270.209", "3. low": "261.6591", "4. close": "264.5433", "5. adjusted close": "264.5433", "6. volume": "14190880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-28": { "1. open": "269.5466", "2. high": "269.5466", "3. low": "262.8966", "4. close": "265.4933", "5. adjusted close": "265.4933", "6. volume": "10776730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-25": { "1. open": "267.8366", "2. high": "269.99", "3. low": "264.86", "4. close": "268.7866", "5. adjusted close": "268.7866", "6. volume": "8451315", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-24": { "1. open": "271.0666", "2. high": "272.7133", "3. low": "266.2601", "4. close": "267.9", "5. adjusted close": "267.9", "6. volume": "14116240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-23": { "1. open": "276.45", "2. high": "277.4", "3. low": "268.9766", "4. close": "270.3066", "5. adjusted close": "270.3066", "6. volume": "21087820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-22": { "1. open": "270.8133", "2. high": "277.02", "3. low": "270.18", "4. close": "277.02", "5. adjusted close": "277.02", "6. volume": "22774330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-21": { "1. open": "269.04", "2. high": "271.9533", "3. low": "265.62", "4. close": "270.18", "5. adjusted close": "270.18", "6. volume": "8935918", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-18": { "1. open": "271.7", "2. high": "273.2833", "3. low": "268.09", "4. close": "269.1666", "5. adjusted close": "269.1666", "6. volume": "14377840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-17": { "1. open": "269.42", "2. high": "273.1566", "3. low": "268.5333", "4. close": "271.0666", "5. adjusted close": "271.0666", "6. volume": "16862660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-16": { "1. open": "274.0433", "2. high": "276.1333", "3. low": "268.9766", "4. close": "269.99", "5. adjusted close": "269.99", "6. volume": "25535660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-15": { "1. open": "261.82", "2. high": "275.6266", "3. low": "257.8971", "4. close": "274.8666", "5. adjusted close": "274.8666", "6. volume": "34124490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-14": { "1. open": "256.6266", "2. high": "263.7833", "3. low": "252.0286", "4. close": "260.7433", "5. adjusted close": "260.7433", "6. volume": "26623390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-11": { "1. open": "253.9033", "2. high": "253.9033", "3. low": "249.2166", "4. close": "251.37", "5. adjusted close": "251.37", "6. volume": "19604690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-10": { "1. open": "253.9666", "2. high": "255.2966", "3. low": "249.85", "4. close": "252.7", "5. adjusted close": "252.7", "6. volume": "27550140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-09": { "1. open": "247.0", "2. high": "252.9533", "3. low": "243.2633", "4. close": "252.89", "5. adjusted close": "252.89", "6. volume": "40909860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-08": { "1. open": "252.5733", "2. high": "256.3733", "3. low": "252.0666", "4. close": "254.8533", "5. adjusted close": "254.8533", "6. volume": "24855000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-07": { "1. open": "259.35", "2. high": "260.3633", "3. low": "248.0133", "4. close": "253.5866", "5. adjusted close": "253.5866", "6. volume": "30357860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-04": { "1. open": "263.34", "2. high": "265.8955", "3. low": "256.31", "4. close": "256.5", "5. adjusted close": "256.5", "6. volume": "20852170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-03": { "1. open": "264.48", "2. high": "269.1033", "3. low": "263.2132", "4. close": "266.0", "5. adjusted close": "266.0", "6. volume": "20443050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-02": { "1. open": "267.9", "2. high": "267.9633", "3. low": "264.48", "4. close": "265.05", "5. adjusted close": "265.05", "6. volume": "16346860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-11-01": { "1. open": "267.71", "2. high": "272.2066", "3. low": "266.6333", "4. close": "270.0533", "5. adjusted close": "270.0533", "6. volume": "20462530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-31": { "1. open": "271.6366", "2. high": "272.65", "3. low": "265.6833", "4. close": "266.95", "5. adjusted close": "266.95", "6. volume": "16686910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-28": { "1. open": "269.7366", "2. high": "273.98", "3. low": "266.0", "4. close": "273.2833", "5. adjusted close": "273.2833", "6. volume": "18484040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-27": { "1. open": "269.7366", "2. high": "272.08", "3. low": "267.33", "4. close": "271.3833", "5. adjusted close": "271.3833", "6. volume": "21667930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-26": { "1. open": "265.62", "2. high": "271.0666", "3. low": "265.4933", "4. close": "270.4966", "5. adjusted close": "270.4966", "6. volume": "27250820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-25": { "1. open": "267.7733", "2. high": "267.8341", "3. low": "264.5433", "4. close": "266.19", "5. adjusted close": "266.19", "6. volume": "21410230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-24": { "1. open": "268.2166", "2. high": "269.5238", "3. low": "265.62", "4. close": "266.8233", "5. adjusted close": "266.8233", "6. volume": "11464770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-21": { "1. open": "265.62", "2. high": "268.66", "3. low": "263.53", "4. close": "267.0133", "5. adjusted close": "267.0133", "6. volume": "14267460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-20": { "1. open": "271.4466", "2. high": "272.0166", "3. low": "265.5566", "4. close": "266.76", "5. adjusted close": "266.76", "6. volume": "30908980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-19": { "1. open": "263.2133", "2. high": "272.3333", "3. low": "260.3823", "4. close": "272.1433", "5. adjusted close": "272.1433", "6. volume": "41102570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-18": { "1. open": "255.55", "2. high": "264.6725", "3. low": "255.55", "4. close": "263.8466", "5. adjusted close": "263.8466", "6. volume": "30242900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-17": { "1. open": "256.3733", "2. high": "258.3366", "3. low": "254.3213", "4. close": "254.98", "5. adjusted close": "254.98", "6. volume": "20538730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-14": { "1. open": "249.5333", "2. high": "260.3", "3. low": "249.2166", "4. close": "258.02", "5. adjusted close": "258.02", "6. volume": "34322160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-13": { "1. open": "250.8", "2. high": "250.8", "3. low": "247.0", "4. close": "247.1266", "5. adjusted close": "247.1266", "6. volume": "26879510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-12": { "1. open": "256.5633", "2. high": "260.1733", "3. low": "253.3333", "4. close": "254.8533", "5. adjusted close": "254.8533", "6. volume": "15490970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-11": { "1. open": "255.8033", "2. high": "258.5266", "3. low": "253.7133", "4. close": "255.9933", "5. adjusted close": "255.9933", "6. volume": "14883490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-10": { "1. open": "253.9033", "2. high": "257.9186", "3. low": "251.8344", "4. close": "257.26", "5. adjusted close": "257.26", "6. volume": "21192690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-07": { "1. open": "255.93", "2. high": "257.0066", "3. low": "250.8", "4. close": "254.8533", "5. adjusted close": "254.8533", "6. volume": "28558670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-06": { "1. open": "258.9066", "2. high": "266.7223", "3. low": "254.6195", "4. close": "255.74", "5. adjusted close": "255.74", "6. volume": "26358570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-05": { "1. open": "260.9333", "2. high": "272.1433", "3. low": "252.9533", "4. close": "262.3266", "5. adjusted close": "262.3266", "6. volume": "114384600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-04": { "1. open": "233.9533", "2. high": "240.4766", "3. low": "233.1933", "4. close": "239.02", "5. adjusted close": "239.02", "6. volume": "42887180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-10-03": { "1. open": "231.6733", "2. high": "236.4233", "3. low": "228.9816", "4. close": "234.7133", "5. adjusted close": "234.7133", "6. volume": "20477620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-30": { "1. open": "225.6566", "2. high": "231.8062", "3. low": "224.0733", "4. close": "231.7366", "5. adjusted close": "231.7366", "6. volume": "19577530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-29": { "1. open": "226.7333", "2. high": "228.4433", "3. low": "225.6566", "4. close": "227.9366", "5. adjusted close": "227.9366", "6. volume": "14077350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-28": { "1. open": "225.2133", "2. high": "227.8733", "3. low": "224.8333", "4. close": "225.0233", "5. adjusted close": "225.0233", "6. volume": "17388890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-27": { "1. open": "224.7066", "2. high": "225.15", "3. low": "218.5", "4. close": "225.15", "5. adjusted close": "225.15", "6. volume": "27931740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-26": { "1. open": "228.6966", "2. high": "229.7754", "3. low": "222.9966", "4. close": "223.5033", "5. adjusted close": "223.5033", "6. volume": "22759900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-23": { "1. open": "228.76", "2. high": "230.47", "3. low": "227.639", "4. close": "229.9633", "5. adjusted close": "229.9633", "6. volume": "10842790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-22": { "1. open": "226.1", "2. high": "230.66", "3. low": "225.4033", "4. close": "229.2033", "5. adjusted close": "229.2033", "6. volume": "18151880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-21": { "1. open": "226.2266", "2. high": "228.2584", "3. low": "223.25", "4. close": "225.0233", "5. adjusted close": "225.0233", "6. volume": "14930570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-20": { "1. open": "223.1233", "2. high": "228.3166", "3. low": "219.9034", "4. close": "225.34", "5. adjusted close": "225.34", "6. volume": "28809890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-19": { "1. open": "216.8533", "2. high": "224.0733", "3. low": "216.6", "4. close": "223.44", "5. adjusted close": "223.44", "6. volume": "23711580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-16": { "1. open": "213.2433", "2. high": "216.22", "3. low": "211.6195", "4. close": "214.4466", "5. adjusted close": "214.4466", "6. volume": "28274210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-15": { "1. open": "205.6433", "2. high": "214.89", "3. low": "205.6433", "4. close": "214.89", "5. adjusted close": "214.89", "6. volume": "35281260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-14": { "1. open": "205.77", "2. high": "207.0366", "3. low": "204.1866", "4. close": "204.82", "5. adjusted close": "204.82", "6. volume": "20864810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-13": { "1. open": "207.9866", "2. high": "208.1133", "3. low": "203.49", "4. close": "203.49", "5. adjusted close": "203.49", "6. volume": "20684650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-12": { "1. open": "207.29", "2. high": "208.62", "3. low": "203.9333", "4. close": "206.8466", "5. adjusted close": "206.8466", "6. volume": "17545330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-09": { "1. open": "215.7133", "2. high": "217.8666", "3. low": "210.2033", "4. close": "210.33", "5. adjusted close": "210.33", "6. volume": "29162510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-08": { "1. open": "215.5866", "2. high": "216.98", "3. low": "213.56", "4. close": "216.7266", "5. adjusted close": "216.7266", "6. volume": "17260690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-07": { "1. open": "215.1433", "2. high": "217.2966", "3. low": "213.9906", "4. close": "216.9166", "5. adjusted close": "216.9166", "6. volume": "16427260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-06": { "1. open": "215.27", "2. high": "217.6282", "3. low": "214.0033", "4. close": "215.3333", "5. adjusted close": "215.3333", "6. volume": "15826850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-05": { "1. open": "216.0933", "2. high": "216.6", "3. low": "213.0533", "4. close": "214.7", "5. adjusted close": "214.7", "6. volume": "15780810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-02": { "1. open": "213.56", "2. high": "218.5633", "3. low": "212.04", "4. close": "217.4233", "5. adjusted close": "217.4233", "6. volume": "24376540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-09-01": { "1. open": "210.71", "2. high": "216.98", "3. low": "210.2033", "4. close": "212.6733", "5. adjusted close": "212.6733", "6. volume": "30148860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-31": { "1. open": "206.34", "2. high": "210.9", "3. low": "204.25", "4. close": "210.71", "5. adjusted close": "210.71", "6. volume": "27634920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-30": { "1. open": "206.4033", "2. high": "208.4933", "3. low": "205.9245", "4. close": "206.8466", "5. adjusted close": "206.8466", "6. volume": "12171160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-26": { "1. open": "207.7333", "2. high": "209.95", "3. low": "206.34", "4. close": "207.1", "5. adjusted close": "207.1", "6. volume": "10874570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-25": { "1. open": "207.67", "2. high": "209.6333", "3. low": "206.2389", "4. close": "207.7966", "5. adjusted close": "207.7966", "6. volume": "12026590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-24": { "1. open": "209.76", "2. high": "210.2917", "3. low": "207.2266", "4. close": "207.9233", "5. adjusted close": "207.9233", "6. volume": "16133580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-23": { "1. open": "202.54", "2. high": "211.0266", "3. low": "201.4", "4. close": "210.6466", "5. adjusted close": "210.6466", "6. volume": "24724150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-22": { "1. open": "202.35", "2. high": "204.1866", "3. low": "201.02", "4. close": "202.0333", "5. adjusted close": "202.0333", "6. volume": "11019060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-19": { "1. open": "201.9066", "2. high": "203.6166", "3. low": "200.64", "4. close": "201.6533", "5. adjusted close": "201.6533", "6. volume": "14304690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-18": { "1. open": "198.9933", "2. high": "202.9833", "3. low": "197.98", "4. close": "202.0333", "5. adjusted close": "202.0333", "6. volume": "23323510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-17": { "1. open": "200.1333", "2. high": "200.1966", "3. low": "196.115", "4. close": "197.9166", "5. adjusted close": "197.9166", "6. volume": "17122020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-16": { "1. open": "198.8033", "2. high": "200.3613", "3. low": "196.9666", "4. close": "199.7533", "5. adjusted close": "199.7533", "6. volume": "17728630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-15": { "1. open": "203.9333", "2. high": "204.5009", "3. low": "199.88", "4. close": "199.88", "5. adjusted close": "199.88", "6. volume": "12692310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-12": { "1. open": "197.5366", "2. high": "204.7566", "3. low": "197.5366", "4. close": "203.3", "5. adjusted close": "203.3", "6. volume": "18001630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-11": { "1. open": "202.4133", "2. high": "202.54", "3. low": "197.6633", "4. close": "198.2966", "5. adjusted close": "198.2966", "6. volume": "22282820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-10": { "1. open": "199.31", "2. high": "201.6406", "3. low": "198.9933", "4. close": "201.2733", "5. adjusted close": "201.2733", "6. volume": "16303260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-09": { "1. open": "196.27", "2. high": "201.21", "3. low": "195.6366", "4. close": "200.26", "5. adjusted close": "200.26", "6. volume": "19485920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-08": { "1. open": "196.2066", "2. high": "198.208", "3. low": "195.0666", "4. close": "195.8266", "5. adjusted close": "195.8266", "6. volume": "18406100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-05": { "1. open": "197.4733", "2. high": "198.36", "3. low": "194.1166", "4. close": "196.08", "5. adjusted close": "196.08", "6. volume": "15852910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-04": { "1. open": "195.3833", "2. high": "199.7533", "3. low": "194.37", "4. close": "197.03", "5. adjusted close": "197.03", "6. volume": "17855510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-03": { "1. open": "195.9533", "2. high": "196.2611", "3. low": "193.8", "4. close": "195.0666", "5. adjusted close": "195.0666", "6. volume": "13080240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-02": { "1. open": "195.9533", "2. high": "196.4346", "3. low": "193.9266", "4. close": "195.9533", "5. adjusted close": "195.9533", "6. volume": "17635100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-08-01": { "1. open": "197.7266", "2. high": "198.0433", "3. low": "194.0533", "4. close": "196.2066", "5. adjusted close": "196.2066", "6. volume": "14163510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-29": { "1. open": "198.36", "2. high": "198.93", "3. low": "195.2566", "4. close": "197.6", "5. adjusted close": "197.6", "6. volume": "19005170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-28": { "1. open": "199.5", "2. high": "200.07", "3. low": "197.6", "4. close": "197.8533", "5. adjusted close": "197.8533", "6. volume": "25349820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-27": { "1. open": "197.79", "2. high": "199.31", "3. low": "197.2833", "4. close": "198.8666", "5. adjusted close": "198.8666", "6. volume": "27132270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-26": { "1. open": "205.8966", "2. high": "206.4666", "3. low": "194.56", "4. close": "196.9666", "5. adjusted close": "196.9666", "6. volume": "21366730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-25": { "1. open": "202.6033", "2. high": "206.34", "3. low": "202.4133", "4. close": "205.3266", "5. adjusted close": "205.3266", "6. volume": "13600850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-22": { "1. open": "201.7166", "2. high": "203.68", "3. low": "199.6266", "4. close": "202.4133", "5. adjusted close": "202.4133", "6. volume": "11214680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-21": { "1. open": "203.2366", "2. high": "204.3766", "3. low": "199.69", "4. close": "201.1466", "5. adjusted close": "201.1466", "6. volume": "20989090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-20": { "1. open": "207.7333", "2. high": "208.9366", "3. low": "202.6438", "4. close": "204.1233", "5. adjusted close": "204.1233", "6. volume": "16263000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-19": { "1. open": "209.0633", "2. high": "209.8021", "3. low": "204.25", "4. close": "207.4166", "5. adjusted close": "207.4166", "6. volume": "14649600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-18": { "1. open": "212.1666", "2. high": "212.1666", "3. low": "208.3666", "4. close": "210.2666", "5. adjusted close": "210.2666", "6. volume": "13693150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-15": { "1. open": "212.8", "2. high": "213.1166", "3. low": "207.7105", "4. close": "210.14", "5. adjusted close": "210.14", "6. volume": "20504130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-14": { "1. open": "216.6633", "2. high": "218.2796", "3. low": "212.5466", "4. close": "213.37", "5. adjusted close": "213.37", "6. volume": "16223260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-13": { "1. open": "215.27", "2. high": "217.93", "3. low": "212.99", "4. close": "214.5733", "5. adjusted close": "214.5733", "6. volume": "14946770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-12": { "1. open": "209.6333", "2. high": "215.46", "3. low": "209.19", "4. close": "214.9533", "5. adjusted close": "214.9533", "6. volume": "21430170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-11": { "1. open": "207.7966", "2. high": "210.0766", "3. low": "200.45", "4. close": "209.38", "5. adjusted close": "209.38", "6. volume": "19762720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-08": { "1. open": "203.3633", "2. high": "207.7966", "3. low": "202.2866", "4. close": "206.72", "5. adjusted close": "206.72", "6. volume": "22540650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-07": { "1. open": "206.2766", "2. high": "207.9233", "3. low": "202.92", "4. close": "202.92", "5. adjusted close": "202.92", "6. volume": "22514910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-06": { "1. open": "217.8666", "2. high": "217.8666", "3. low": "200.7666", "4. close": "204.6933", "5. adjusted close": "204.6933", "6. volume": "43640430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-05": { "1. open": "224.7066", "2. high": "226.3533", "3. low": "219.7845", "4. close": "222.6166", "5. adjusted close": "222.6166", "6. volume": "20572580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-04": { "1. open": "225.4666", "2. high": "226.0366", "3. low": "223.1233", "4. close": "226.0366", "5. adjusted close": "226.0366", "6. volume": "14417040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-07-01": { "1. open": "222.68", "2. high": "224.9731", "3. low": "218.5036", "4. close": "224.4533", "5. adjusted close": "224.4533", "6. volume": "16851380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-30": { "1. open": "214.9533", "2. high": "222.11", "3. low": "211.9766", "4. close": "221.54", "5. adjusted close": "221.54", "6. volume": "39195150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-29": { "1. open": "209.0", "2. high": "216.22", "3. low": "205.6433", "4. close": "216.22", "5. adjusted close": "216.22", "6. volume": "35826750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-28": { "1. open": "199.5", "2. high": "205.4533", "3. low": "198.2333", "4. close": "203.2366", "5. adjusted close": "203.2366", "6. volume": "18498820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-27": { "1. open": "202.35", "2. high": "205.8333", "3. low": "193.5466", "4. close": "194.6233", "5. adjusted close": "194.6233", "6. volume": "29953080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-24": { "1. open": "183.6666", "2. high": "215.1433", "3. low": "181.2327", "4. close": "205.58", "5. adjusted close": "205.58", "6. volume": "48878570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-23": { "1. open": "213.0533", "2. high": "220.0833", "3. low": "210.3933", "4. close": "212.5466", "5. adjusted close": "212.5466", "6. volume": "28291310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-22": { "1. open": "208.24", "2. high": "214.1009", "3. low": "206.5933", "4. close": "210.8366", "5. adjusted close": "210.8366", "6. volume": "17246600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-21": { "1. open": "204.25", "2. high": "209.0", "3. low": "202.54", "4. close": "207.9233", "5. adjusted close": "207.9233", "6. volume": "24080600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-20": { "1. open": "200.0066", "2. high": "206.8466", "3. low": "199.6266", "4. close": "204.5033", "5. adjusted close": "204.5033", "6. volume": "20021340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-17": { "1. open": "193.9266", "2. high": "198.2333", "3. low": "192.7233", "4. close": "195.51", "5. adjusted close": "195.51", "6. volume": "26905930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-16": { "1. open": "189.3033", "2. high": "194.4333", "3. low": "188.2266", "4. close": "193.3566", "5. adjusted close": "193.3566", "6. volume": "26071800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-15": { "1. open": "189.3666", "2. high": "193.99", "3. low": "188.9233", "4. close": "191.52", "5. adjusted close": "191.52", "6. volume": "26030560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-14": { "1. open": "187.5933", "2. high": "190.9753", "3. low": "186.6433", "4. close": "186.6433", "5. adjusted close": "186.6433", "6. volume": "23075960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-13": { "1. open": "189.62", "2. high": "190.6966", "3. low": "187.7258", "4. close": "189.43", "5. adjusted close": "189.43", "6. volume": "26597740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-10": { "1. open": "199.1833", "2. high": "199.436", "3. low": "191.9633", "4. close": "191.9633", "5. adjusted close": "191.9633", "6. volume": "19782890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-09": { "1. open": "202.6033", "2. high": "205.6433", "3. low": "200.0066", "4. close": "200.0066", "5. adjusted close": "200.0066", "6. volume": "17773030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-08": { "1. open": "199.31", "2. high": "203.49", "3. low": "198.93", "4. close": "203.3633", "5. adjusted close": "203.3633", "6. volume": "26267760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-07": { "1. open": "201.7166", "2. high": "204.25", "3. low": "198.1066", "4. close": "198.6133", "5. adjusted close": "198.6133", "6. volume": "26212100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-06": { "1. open": "204.1233", "2. high": "206.5933", "3. low": "201.6129", "4. close": "201.6533", "5. adjusted close": "201.6533", "6. volume": "26020890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-03": { "1. open": "214.8266", "2. high": "215.9033", "3. low": "205.1751", "4. close": "205.2", "5. adjusted close": "205.2", "6. volume": "24754850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-02": { "1. open": "211.47", "2. high": "216.4733", "3. low": "211.0266", "4. close": "214.7", "5. adjusted close": "214.7", "6. volume": "20086640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-06-01": { "1. open": "208.81", "2. high": "212.1033", "3. low": "206.2277", "4. close": "211.47", "5. adjusted close": "211.47", "6. volume": "19516320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-31": { "1. open": "211.5333", "2. high": "212.4833", "3. low": "208.3033", "4. close": "209.1266", "5. adjusted close": "209.1266", "6. volume": "18407300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-27": { "1. open": "212.99", "2. high": "214.1933", "3. low": "210.0133", "4. close": "211.85", "5. adjusted close": "211.85", "6. volume": "10827290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-26": { "1. open": "212.1033", "2. high": "215.6626", "3. low": "211.09", "4. close": "213.56", "5. adjusted close": "213.56", "6. volume": "13763870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-25": { "1. open": "215.9666", "2. high": "217.4866", "3. low": "208.62", "4. close": "211.5333", "5. adjusted close": "211.5333", "6. volume": "23474690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-24": { "1. open": "203.3", "2. high": "217.8033", "3. low": "202.4133", "4. close": "216.6", "5. adjusted close": "216.6", "6. volume": "29207030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-23": { "1. open": "208.05", "2. high": "208.1766", "3. low": "202.7933", "4. close": "202.7933", "5. adjusted close": "202.7933", "6. volume": "21135920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-20": { "1. open": "204.1233", "2. high": "208.6833", "3. low": "203.5533", "4. close": "208.1133", "5. adjusted close": "208.1133", "6. volume": "38643920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-19": { "1. open": "203.9966", "2. high": "208.05", "3. low": "202.54", "4. close": "202.54", "5. adjusted close": "202.54", "6. volume": "38421860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-18": { "1. open": "208.1133", "2. high": "209.5066", "3. low": "206.4286", "4. close": "206.4666", "5. adjusted close": "206.4666", "6. volume": "20680190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-17": { "1. open": "212.1666", "2. high": "217.3093", "3. low": "207.48", "4. close": "208.3666", "5. adjusted close": "208.3666", "6. volume": "21353510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-16": { "1. open": "202.9833", "2. high": "211.85", "3. low": "202.6666", "4. close": "211.1533", "5. adjusted close": "211.1533", "6. volume": "26287100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-13": { "1. open": "196.27", "2. high": "206.4033", "3. low": "195.0033", "4. close": "204.7566", "5. adjusted close": "204.7566", "6. volume": "28724050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-12": { "1. open": "200.45", "2. high": "203.68", "3. low": "197.0933", "4. close": "197.0933", "5. adjusted close": "197.0933", "6. volume": "23261720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-11": { "1. open": "201.9066", "2. high": "203.1733", "3. low": "200.1966", "4. close": "201.8433", "5. adjusted close": "201.8433", "6. volume": "18669070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-10": { "1. open": "200.07", "2. high": "203.0466", "3. low": "199.4366", "4. close": "202.54", "5. adjusted close": "202.54", "6. volume": "17710970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-09": { "1. open": "203.1733", "2. high": "203.9333", "3. low": "198.6133", "4. close": "198.6133", "5. adjusted close": "198.6133", "6. volume": "16731920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-06": { "1. open": "202.4133", "2. high": "204.5666", "3. low": "201.02", "4. close": "201.7166", "5. adjusted close": "201.7166", "6. volume": "21600690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-05": { "1. open": "204.25", "2. high": "208.1209", "3. low": "201.5266", "4. close": "202.54", "5. adjusted close": "202.54", "6. volume": "19608690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-04": { "1. open": "214.0666", "2. high": "214.2566", "3. low": "202.73", "4. close": "202.73", "5. adjusted close": "202.73", "6. volume": "23961270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-05-03": { "1. open": "217.8666", "2. high": "218.2466", "3. low": "213.4333", "4. close": "214.3833", "5. adjusted close": "214.3833", "6. volume": "14761530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-29": { "1. open": "217.9933", "2. high": "221.236", "3. low": "217.208", "4. close": "217.9933", "5. adjusted close": "217.9933", "6. volume": "17704430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-28": { "1. open": "220.1466", "2. high": "222.148", "3. low": "217.55", "4. close": "219.5133", "5. adjusted close": "219.5133", "6. volume": "17234560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-27": { "1. open": "229.2666", "2. high": "229.52", "3. low": "221.4133", "4. close": "221.4133", "5. adjusted close": "221.4133", "6. volume": "36526070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-26": { "1. open": "234.7766", "2. high": "236.6133", "3. low": "232.37", "4. close": "232.37", "5. adjusted close": "232.37", "6. volume": "15005570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-25": { "1. open": "235.7266", "2. high": "237.5633", "3. low": "232.18", "4. close": "234.0166", "5. adjusted close": "234.0166", "6. volume": "16364750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-22": { "1. open": "232.6866", "2. high": "241.1733", "3. low": "231.99", "4. close": "236.36", "5. adjusted close": "236.36", "6. volume": "15701570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-21": { "1. open": "230.85", "2. high": "235.9166", "3. low": "229.7733", "4. close": "234.3333", "5. adjusted close": "234.3333", "6. volume": "23473360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-20": { "1. open": "230.47", "2. high": "231.3946", "3. low": "226.6066", "4. close": "230.5333", "5. adjusted close": "230.5333", "6. volume": "13922650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-19": { "1. open": "229.0766", "2. high": "232.3066", "3. low": "227.3666", "4. close": "230.28", "5. adjusted close": "230.28", "6. volume": "16533210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-18": { "1. open": "225.2766", "2. high": "229.6783", "3. low": "224.5166", "4. close": "229.2033", "5. adjusted close": "229.2033", "6. volume": "15481810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-15": { "1. open": "227.3666", "2. high": "229.0133", "3. low": "224.6952", "4. close": "227.43", "5. adjusted close": "227.43", "6. volume": "19386200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-14": { "1. open": "227.3666", "2. high": "233.3529", "3. low": "224.9891", "4. close": "225.0233", "5. adjusted close": "225.0233", "6. volume": "34347700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-13": { "1. open": "237.7533", "2. high": "247.0", "3. low": "228.0", "4. close": "229.2666", "5. adjusted close": "229.2666", "6. volume": "74154060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-12": { "1. open": "245.6066", "2. high": "249.1533", "3. low": "241.0227", "4. close": "248.6466", "5. adjusted close": "248.6466", "6. volume": "16539870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-11": { "1. open": "241.68", "2. high": "247.5066", "3. low": "240.4133", "4. close": "245.1", "5. adjusted close": "245.1", "6. volume": "13256640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-08": { "1. open": "242.7566", "2. high": "244.0866", "3. low": "240.8566", "4. close": "241.3633", "5. adjusted close": "241.3633", "6. volume": "12569340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-07": { "1. open": "243.2633", "2. high": "246.81", "3. low": "240.4133", "4. close": "242.3133", "5. adjusted close": "242.3133", "6. volume": "18690580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-06": { "1. open": "238.0066", "2. high": "242.63", "3. low": "237.69", "4. close": "242.5033", "5. adjusted close": "242.5033", "6. volume": "12610450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-05": { "1. open": "239.4633", "2. high": "240.16", "3. low": "234.84", "4. close": "237.69", "5. adjusted close": "237.69", "6. volume": "21640510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-04": { "1. open": "240.92", "2. high": "244.7833", "3. low": "239.0833", "4. close": "241.8066", "5. adjusted close": "241.8066", "6. volume": "11173070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-04-01": { "1. open": "240.92", "2. high": "241.1762", "3. low": "235.41", "4. close": "240.6666", "5. adjusted close": "240.6666", "6. volume": "19756160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-31": { "1. open": "244.4666", "2. high": "244.4666", "3. low": "241.5533", "4. close": "242.9466", "5. adjusted close": "242.9466", "6. volume": "15904450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-30": { "1. open": "242.1866", "2. high": "246.5566", "3. low": "241.7085", "4. close": "245.4166", "5. adjusted close": "245.4166", "6. volume": "19330180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-29": { "1. open": "242.1233", "2. high": "245.3533", "3. low": "239.2499", "4. close": "239.9066", "5. adjusted close": "239.9066", "6. volume": "18653940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-24": { "1. open": "247.0", "2. high": "247.8866", "3. low": "239.6533", "4. close": "240.4133", "5. adjusted close": "240.4133", "6. volume": "18241230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-23": { "1. open": "254.6", "2. high": "254.6", "3. low": "249.0266", "4. close": "250.23", "5. adjusted close": "250.23", "6. volume": "14643060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-22": { "1. open": "249.28", "2. high": "255.4233", "3. low": "246.5163", "4. close": "255.4233", "5. adjusted close": "255.4233", "6. volume": "22129100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-21": { "1. open": "245.86", "2. high": "251.6866", "3. low": "244.15", "4. close": "250.1033", "5. adjusted close": "250.1033", "6. volume": "15087320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-18": { "1. open": "245.86", "2. high": "249.5333", "3. low": "243.9254", "4. close": "246.81", "5. adjusted close": "246.81", "6. volume": "23978340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-17": { "1. open": "242.5033", "2. high": "246.3033", "3. low": "240.35", "4. close": "244.4033", "5. adjusted close": "244.4033", "6. volume": "15137140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-16": { "1. open": "241.9333", "2. high": "242.1106", "3. low": "236.6893", "4. close": "241.49", "5. adjusted close": "241.49", "6. volume": "15647100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-15": { "1. open": "243.2", "2. high": "244.72", "3. low": "237.1187", "4. close": "240.9833", "5. adjusted close": "240.9833", "6. volume": "10534260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-14": { "1. open": "243.8966", "2. high": "246.3033", "3. low": "241.9333", "4. close": "244.6566", "5. adjusted close": "244.6566", "6. volume": "13980960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-11": { "1. open": "241.3", "2. high": "246.8733", "3. low": "238.9284", "4. close": "243.4533", "5. adjusted close": "243.4533", "6. volume": "14739580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-10": { "1. open": "247.5066", "2. high": "250.6733", "3. low": "237.5633", "4. close": "238.8933", "5. adjusted close": "238.8933", "6. volume": "34864160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-09": { "1. open": "247.19", "2. high": "250.1033", "3. low": "245.67", "4. close": "247.2533", "5. adjusted close": "247.2533", "6. volume": "17237680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-08": { "1. open": "241.1733", "2. high": "250.8", "3. low": "239.59", "4. close": "247.19", "5. adjusted close": "247.19", "6. volume": "32708790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-07": { "1. open": "240.54", "2. high": "243.0733", "3. low": "238.303", "4. close": "242.9466", "5. adjusted close": "242.9466", "6. volume": "12977620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-04": { "1. open": "236.17", "2. high": "243.2633", "3. low": "236.17", "4. close": "241.6166", "5. adjusted close": "241.6166", "6. volume": "19678750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-03": { "1. open": "229.7733", "2. high": "239.1466", "3. low": "229.0766", "4. close": "235.79", "5. adjusted close": "235.79", "6. volume": "21228360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-02": { "1. open": "234.46", "2. high": "234.859", "3. low": "227.4616", "4. close": "230.09", "5. adjusted close": "230.09", "6. volume": "47240830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-03-01": { "1. open": "228.0", "2. high": "233.2566", "3. low": "225.8466", "4. close": "233.0033", "5. adjusted close": "233.0033", "6. volume": "18496740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-29": { "1. open": "230.3433", "2. high": "230.5966", "3. low": "224.1366", "4. close": "228.5066", "5. adjusted close": "228.5066", "6. volume": "24926950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-26": { "1. open": "232.18", "2. high": "235.0553", "3. low": "230.1533", "4. close": "233.2566", "5. adjusted close": "233.2566", "6. volume": "15629960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-25": { "1. open": "227.43", "2. high": "232.2433", "3. low": "225.6566", "4. close": "228.6966", "5. adjusted close": "228.6966", "6. volume": "15669450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-24": { "1. open": "227.05", "2. high": "228.347", "3. low": "220.5266", "4. close": "223.82", "5. adjusted close": "223.82", "6. volume": "13988840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-23": { "1. open": "233.89", "2. high": "233.89", "3. low": "226.9866", "4. close": "227.43", "5. adjusted close": "227.43", "6. volume": "17116990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-22": { "1. open": "233.51", "2. high": "237.5", "3. low": "231.7366", "4. close": "233.89", "5. adjusted close": "233.89", "6. volume": "12329530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-19": { "1. open": "235.6", "2. high": "237.8166", "3. low": "228.6333", "4. close": "232.18", "5. adjusted close": "232.18", "6. volume": "18017730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-18": { "1. open": "236.4233", "2. high": "240.597", "3. low": "234.65", "4. close": "236.55", "5. adjusted close": "236.55", "6. volume": "19397230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-17": { "1. open": "229.0766", "2. high": "238.1333", "3. low": "228.5066", "4. close": "236.6766", "5. adjusted close": "236.6766", "6. volume": "35093460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-16": { "1. open": "227.3666", "2. high": "229.0766", "3. low": "223.5793", "4. close": "228.6966", "5. adjusted close": "228.6966", "6. volume": "20373460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-15": { "1. open": "229.2666", "2. high": "231.4833", "3. low": "225.2133", "4. close": "226.48", "5. adjusted close": "226.48", "6. volume": "19233330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-12": { "1. open": "228.2533", "2. high": "229.9212", "3. low": "219.3866", "4. close": "224.2", "5. adjusted close": "224.2", "6. volume": "26302260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-11": { "1. open": "227.8733", "2. high": "230.1913", "3. low": "224.7066", "4. close": "227.4933", "5. adjusted close": "227.4933", "6. volume": "39795520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-10": { "1. open": "221.7933", "2. high": "232.4333", "3. low": "220.6533", "4. close": "229.6466", "5. adjusted close": "229.6466", "6. volume": "38456270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-09": { "1. open": "217.4866", "2. high": "225.0866", "3. low": "216.1718", "4. close": "220.1466", "5. adjusted close": "220.1466", "6. volume": "28732770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-08": { "1. open": "222.9333", "2. high": "225.72", "3. low": "215.08", "4. close": "218.6266", "5. adjusted close": "218.6266", "6. volume": "24799120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-05": { "1. open": "216.6", "2. high": "222.9966", "3. low": "216.22", "4. close": "221.16", "5. adjusted close": "221.16", "6. volume": "29059570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-04": { "1. open": "215.7766", "2. high": "217.1066", "3. low": "210.8366", "4. close": "215.2066", "5. adjusted close": "215.2066", "6. volume": "18139930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-03": { "1. open": "215.7766", "2. high": "216.9166", "3. low": "210.6673", "4. close": "213.18", "5. adjusted close": "213.18", "6. volume": "19049430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-02": { "1. open": "216.3466", "2. high": "217.4866", "3. low": "210.2666", "4. close": "216.7266", "5. adjusted close": "216.7266", "6. volume": "24325330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-02-01": { "1. open": "220.21", "2. high": "221.2233", "3. low": "212.8633", "4. close": "217.55", "5. adjusted close": "217.55", "6. volume": "29508580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-29": { "1. open": "213.1166", "2. high": "219.64", "3. low": "209.3166", "4. close": "219.64", "5. adjusted close": "219.64", "6. volume": "42419810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-28": { "1. open": "202.92", "2. high": "212.1666", "3. low": "201.4", "4. close": "210.52", "5. adjusted close": "210.52", "6. volume": "27822940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-27": { "1. open": "202.0966", "2. high": "204.63", "3. low": "198.2333", "4. close": "203.9333", "5. adjusted close": "203.9333", "6. volume": "18513980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-26": { "1. open": "195.1933", "2. high": "204.1866", "3. low": "193.7366", "4. close": "203.11", "5. adjusted close": "203.11", "6. volume": "21612510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-25": { "1. open": "204.06", "2. high": "204.82", "3. low": "196.1433", "4. close": "197.22", "5. adjusted close": "197.22", "6. volume": "17370800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-22": { "1. open": "200.7666", "2. high": "204.8833", "3. low": "195.89", "4. close": "203.3633", "5. adjusted close": "203.3633", "6. volume": "28265460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-21": { "1. open": "193.3566", "2. high": "198.6133", "3. low": "190.8866", "4. close": "197.6633", "5. adjusted close": "197.6633", "6. volume": "22087930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-20": { "1. open": "199.4366", "2. high": "200.26", "3. low": "191.2033", "4. close": "193.04", "5. adjusted close": "193.04", "6. volume": "41786820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-19": { "1. open": "207.48", "2. high": "209.8866", "3. low": "198.3643", "4. close": "201.5266", "5. adjusted close": "201.5266", "6. volume": "35567860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-18": { "1. open": "207.1633", "2. high": "210.0766", "3. low": "202.6666", "4. close": "204.63", "5. adjusted close": "204.63", "6. volume": "18603660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-15": { "1. open": "213.4333", "2. high": "214.4466", "3. low": "203.11", "4. close": "208.3033", "5. adjusted close": "208.3033", "6. volume": "33728980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-14": { "1. open": "215.3333", "2. high": "216.2833", "3. low": "207.7865", "4. close": "212.8", "5. adjusted close": "212.8", "6. volume": "49652850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-13": { "1. open": "197.7266", "2. high": "205.1366", "3. low": "195.0666", "4. close": "200.5133", "5. adjusted close": "200.5133", "6. volume": "32386180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-12": { "1. open": "192.2166", "2. high": "197.7563", "3. low": "192.1533", "4. close": "196.5866", "5. adjusted close": "196.5866", "6. volume": "34202540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-11": { "1. open": "186.8966", "2. high": "188.3533", "3. low": "184.2366", "4. close": "184.2366", "5. adjusted close": "184.2366", "6. volume": "18452300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-08": { "1. open": "179.8666", "2. high": "189.012", "3. low": "179.8666", "4. close": "186.0733", "5. adjusted close": "186.0733", "6. volume": "29667150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-07": { "1. open": "175.56", "2. high": "177.2066", "3. low": "173.5333", "4. close": "176.32", "5. adjusted close": "176.32", "6. volume": "25330740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-06": { "1. open": "182.5266", "2. high": "183.4152", "3. low": "175.6233", "4. close": "179.2966", "5. adjusted close": "179.2966", "6. volume": "22995310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-05": { "1. open": "185.9466", "2. high": "190.0", "3. low": "181.7666", "4. close": "182.9066", "5. adjusted close": "182.9066", "6. volume": "26238220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2016-01-04": { "1. open": "185.5666", "2. high": "187.4666", "3. low": "179.4233", "4. close": "180.1833", "5. adjusted close": "180.1833", "6. volume": "20247620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-31": { "1. open": "190.5066", "2. high": "191.9633", "3. low": "186.4533", "4. close": "189.3666", "5. adjusted close": "189.3666", "6. volume": "5320213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-30": { "1. open": "191.52", "2. high": "191.7733", "3. low": "189.9088", "4. close": "190.6966", "5. adjusted close": "190.6966", "6. volume": "8537905", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-29": { "1. open": "190.4433", "2. high": "191.7355", "3. low": "187.91", "4. close": "191.4566", "5. adjusted close": "191.4566", "6. volume": "13977970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-24": { "1. open": "192.2166", "2. high": "193.99", "3. low": "189.9366", "4. close": "191.14", "5. adjusted close": "191.14", "6. volume": "2471658", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-23": { "1. open": "185.1233", "2. high": "193.9266", "3. low": "184.49", "4. close": "193.6733", "5. adjusted close": "193.6733", "6. volume": "16297070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-22": { "1. open": "185.06", "2. high": "186.3165", "3. low": "180.69", "4. close": "183.4766", "5. adjusted close": "183.4766", "6. volume": "10672960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-21": { "1. open": "178.7266", "2. high": "186.661", "3. low": "178.6", "4. close": "184.0466", "5. adjusted close": "184.0466", "6. volume": "14184620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-18": { "1. open": "181.83", "2. high": "187.4033", "3. low": "180.6266", "4. close": "181.7033", "5. adjusted close": "181.7033", "6. volume": "29998700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-17": { "1. open": "191.0766", "2. high": "193.8456", "3. low": "183.2866", "4. close": "183.4766", "5. adjusted close": "183.4766", "6. volume": "26029890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-16": { "1. open": "190.2533", "2. high": "192.4066", "3. low": "183.4766", "4. close": "187.4666", "5. adjusted close": "187.4666", "6. volume": "19852260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-15": { "1. open": "183.4766", "2. high": "189.6833", "3. low": "181.2574", "4. close": "189.1133", "5. adjusted close": "189.1133", "6. volume": "22976980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-14": { "1. open": "184.3", "2. high": "189.4553", "3. low": "181.07", "4. close": "181.1966", "5. adjusted close": "181.1966", "6. volume": "24148890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-11": { "1. open": "189.8733", "2. high": "190.8233", "3. low": "181.564", "4. close": "182.8433", "5. adjusted close": "182.8433", "6. volume": "25521090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-10": { "1. open": "192.66", "2. high": "193.2512", "3. low": "189.81", "4. close": "190.6966", "5. adjusted close": "190.6966", "6. volume": "26558190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-09": { "1. open": "198.17", "2. high": "199.6266", "3. low": "193.8", "4. close": "193.8", "5. adjusted close": "193.8", "6. volume": "23195940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-08": { "1. open": "198.2333", "2. high": "206.72", "3. low": "196.3333", "4. close": "198.2966", "5. adjusted close": "198.2966", "6. volume": "30260940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-07": { "1. open": "205.96", "2. high": "206.2133", "3. low": "198.4233", "4. close": "198.8666", "5. adjusted close": "198.8666", "6. volume": "20226960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-04": { "1. open": "207.1", "2. high": "208.4933", "3. low": "203.9966", "4. close": "205.96", "5. adjusted close": "205.96", "6. volume": "19381840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-03": { "1. open": "211.2166", "2. high": "216.3466", "3. low": "207.6066", "4. close": "207.6066", "5. adjusted close": "207.6066", "6. volume": "20056690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-02": { "1. open": "212.99", "2. high": "214.0666", "3. low": "210.9633", "4. close": "211.9133", "5. adjusted close": "211.9133", "6. volume": "11765290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-12-01": { "1. open": "212.2933", "2. high": "214.1933", "3. low": "210.3933", "4. close": "212.2933", "5. adjusted close": "212.2933", "6. volume": "15292290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-30": { "1. open": "214.2566", "2. high": "215.1433", "3. low": "211.1533", "4. close": "211.7866", "5. adjusted close": "211.7866", "6. volume": "25872130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-27": { "1. open": "214.13", "2. high": "216.41", "3. low": "212.4833", "4. close": "214.2566", "5. adjusted close": "214.2566", "6. volume": "13275020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-26": { "1. open": "214.1933", "2. high": "218.12", "3. low": "213.5726", "4. close": "215.3333", "5. adjusted close": "215.3333", "6. volume": "12154430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-25": { "1. open": "209.0", "2. high": "213.75", "3. low": "208.3666", "4. close": "213.4333", "5. adjusted close": "213.4333", "6. volume": "19156240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-24": { "1. open": "208.43", "2. high": "210.0133", "3. low": "206.8466", "4. close": "208.24", "5. adjusted close": "208.24", "6. volume": "24155570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-23": { "1. open": "216.03", "2. high": "216.98", "3. low": "208.1766", "4. close": "209.1266", "5. adjusted close": "209.1266", "6. volume": "25003120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-20": { "1. open": "218.69", "2. high": "220.3038", "3. low": "216.9166", "4. close": "217.17", "5. adjusted close": "217.17", "6. volume": "20015280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-19": { "1. open": "217.4233", "2. high": "221.2866", "3. low": "216.7266", "4. close": "217.8666", "5. adjusted close": "217.8666", "6. volume": "18749900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-18": { "1. open": "212.9266", "2. high": "217.9564", "3. low": "210.6671", "4. close": "216.4733", "5. adjusted close": "216.4733", "6. volume": "18002040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-17": { "1. open": "215.46", "2. high": "219.7666", "3. low": "212.8633", "4. close": "214.0666", "5. adjusted close": "214.0666", "6. volume": "29893600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-16": { "1. open": "209.38", "2. high": "212.4833", "3. low": "208.9366", "4. close": "210.52", "5. adjusted close": "210.52", "6. volume": "14675390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-13": { "1. open": "216.6633", "2. high": "217.1066", "3. low": "211.47", "4. close": "211.5333", "5. adjusted close": "211.5333", "6. volume": "20778720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-12": { "1. open": "219.5766", "2. high": "220.21", "3. low": "216.7266", "4. close": "217.4866", "5. adjusted close": "217.4866", "6. volume": "18348430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-11": { "1. open": "222.9333", "2. high": "224.96", "3. low": "217.7754", "4. close": "220.4", "5. adjusted close": "220.4", "6. volume": "23144160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-10": { "1. open": "223.5666", "2. high": "224.2", "3. low": "217.93", "4. close": "221.9833", "5. adjusted close": "221.9833", "6. volume": "23932660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-09": { "1. open": "231.1666", "2. high": "233.8266", "3. low": "225.9733", "4. close": "226.1633", "5. adjusted close": "226.1633", "6. volume": "13731070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-06": { "1. open": "234.08", "2. high": "234.65", "3. low": "229.8917", "4. close": "231.6733", "5. adjusted close": "231.6733", "6. volume": "10488540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-05": { "1. open": "239.1466", "2. high": "239.4506", "3. low": "232.94", "4. close": "233.0666", "5. adjusted close": "233.0666", "6. volume": "14551260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-04": { "1. open": "234.2066", "2. high": "240.7426", "3. low": "233.7633", "4. close": "239.02", "5. adjusted close": "239.02", "6. volume": "14697980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-03": { "1. open": "232.4333", "2. high": "235.3466", "3. low": "231.6733", "4. close": "233.89", "5. adjusted close": "233.89", "6. volume": "8165676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-11-02": { "1. open": "230.5333", "2. high": "234.08", "3. low": "230.5333", "4. close": "233.0033", "5. adjusted close": "233.0033", "6. volume": "9880768", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-30": { "1. open": "236.2966", "2. high": "238.1966", "3. low": "230.47", "4. close": "232.18", "5. adjusted close": "232.18", "6. volume": "14101780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-29": { "1. open": "239.1466", "2. high": "240.3373", "3. low": "234.2066", "4. close": "235.1566", "5. adjusted close": "235.1566", "6. volume": "11922990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-28": { "1. open": "235.2833", "2. high": "240.4133", "3. low": "233.6366", "4. close": "239.0833", "5. adjusted close": "239.0833", "6. volume": "11562130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-27": { "1. open": "240.4133", "2. high": "241.2366", "3. low": "234.5866", "4. close": "234.5866", "5. adjusted close": "234.5866", "6. volume": "12556410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-26": { "1. open": "240.92", "2. high": "245.2266", "3. low": "239.3366", "4. close": "241.3633", "5. adjusted close": "241.3633", "6. volume": "8802718", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-23": { "1. open": "239.8433", "2. high": "243.0733", "3. low": "238.8933", "4. close": "241.4266", "5. adjusted close": "241.4266", "6. volume": "15517250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-22": { "1. open": "237.2466", "2. high": "240.5906", "3. low": "237.2466", "4. close": "238.45", "5. adjusted close": "238.45", "6. volume": "20682580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-21": { "1. open": "239.5266", "2. high": "240.92", "3. low": "235.6633", "4. close": "238.3233", "5. adjusted close": "238.3233", "6. volume": "16642930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-20": { "1. open": "244.72", "2. high": "247.0", "3. low": "238.9566", "4. close": "239.5266", "5. adjusted close": "239.5266", "6. volume": "22083920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-19": { "1. open": "248.7733", "2. high": "251.1166", "3. low": "244.4033", "4. close": "245.2266", "5. adjusted close": "245.2266", "6. volume": "17029280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-16": { "1. open": "244.0866", "2. high": "250.4833", "3. low": "243.1366", "4. close": "249.47", "5. adjusted close": "249.47", "6. volume": "30355410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-15": { "1. open": "244.8466", "2. high": "246.1766", "3. low": "241.2601", "4. close": "243.39", "5. adjusted close": "243.39", "6. volume": "15449390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-14": { "1. open": "244.7833", "2. high": "247.8866", "3. low": "243.4533", "4. close": "243.77", "5. adjusted close": "243.77", "6. volume": "12866380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-13": { "1. open": "256.9433", "2. high": "257.3866", "3. low": "244.8466", "4. close": "245.7966", "5. adjusted close": "245.7966", "6. volume": "19274920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-12": { "1. open": "258.02", "2. high": "259.4766", "3. low": "254.98", "4. close": "255.6766", "5. adjusted close": "255.6766", "6. volume": "15991040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-09": { "1. open": "257.8933", "2. high": "260.8066", "3. low": "255.74", "4. close": "259.4133", "5. adjusted close": "259.4133", "6. volume": "24580430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-08": { "1. open": "246.24", "2. high": "257.07", "3. low": "246.24", "4. close": "255.55", "5. adjusted close": "255.55", "6. volume": "38263690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-07": { "1. open": "243.4533", "2. high": "250.8633", "3. low": "234.1294", "4. close": "249.5333", "5. adjusted close": "249.5333", "6. volume": "32397280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-06": { "1. open": "235.03", "2. high": "245.1", "3. low": "235.03", "4. close": "243.39", "5. adjusted close": "243.39", "6. volume": "22576970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-05": { "1. open": "232.94", "2. high": "237.12", "3. low": "230.5333", "4. close": "236.2966", "5. adjusted close": "236.2966", "6. volume": "20843070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-02": { "1. open": "227.6833", "2. high": "230.4066", "3. low": "223.7566", "4. close": "227.81", "5. adjusted close": "227.81", "6. volume": "13697160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-10-01": { "1. open": "229.0766", "2. high": "231.42", "3. low": "225.0233", "4. close": "225.7833", "5. adjusted close": "225.7833", "6. volume": "20102300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-30": { "1. open": "221.6033", "2. high": "233.9533", "3. low": "221.2866", "4. close": "232.0533", "5. adjusted close": "232.0533", "6. volume": "29715800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-29": { "1. open": "208.1766", "2. high": "219.7033", "3. low": "207.7966", "4. close": "216.98", "5. adjusted close": "216.98", "6. volume": "24435210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-28": { "1. open": "212.6733", "2. high": "213.0533", "3. low": "209.0633", "4. close": "210.52", "5. adjusted close": "210.52", "6. volume": "13728460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-25": { "1. open": "212.1033", "2. high": "214.7633", "3. low": "210.2666", "4. close": "212.1033", "5. adjusted close": "212.1033", "6. volume": "20697900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-24": { "1. open": "213.37", "2. high": "214.2566", "3. low": "207.86", "4. close": "209.19", "5. adjusted close": "209.19", "6. volume": "22052270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-23": { "1. open": "212.9266", "2. high": "215.9793", "3. low": "211.5168", "4. close": "213.4966", "5. adjusted close": "213.4966", "6. volume": "14831270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-22": { "1. open": "222.9333", "2. high": "223.8833", "3. low": "213.0533", "4. close": "213.0533", "5. adjusted close": "213.0533", "6. volume": "26391170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-21": { "1. open": "220.0833", "2. high": "226.3533", "3. low": "219.9237", "4. close": "223.5666", "5. adjusted close": "223.5666", "6. volume": "9216378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-18": { "1. open": "222.9966", "2. high": "223.592", "3. low": "217.9933", "4. close": "221.2233", "5. adjusted close": "221.2233", "6. volume": "18734370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-17": { "1. open": "228.0", "2. high": "229.14", "3. low": "222.6166", "4. close": "223.25", "5. adjusted close": "223.25", "6. volume": "13661880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-16": { "1. open": "225.8466", "2. high": "228.342", "3. low": "225.0233", "4. close": "226.9866", "5. adjusted close": "226.9866", "6. volume": "17688240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-15": { "1. open": "225.8466", "2. high": "227.3198", "3. low": "219.0066", "4. close": "224.2", "5. adjusted close": "224.2", "6. volume": "21690300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-14": { "1. open": "230.3433", "2. high": "233.0666", "3. low": "226.0366", "4. close": "226.0366", "5. adjusted close": "226.0366", "6. volume": "16491640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-11": { "1. open": "235.41", "2. high": "235.6329", "3. low": "229.0133", "4. close": "229.71", "5. adjusted close": "229.71", "6. volume": "12773860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-10": { "1. open": "239.9066", "2. high": "240.6033", "3. low": "234.1433", "4. close": "235.03", "5. adjusted close": "235.03", "6. volume": "19656360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-09": { "1. open": "243.5166", "2. high": "244.9733", "3. low": "241.6648", "4. close": "242.1866", "5. adjusted close": "242.1866", "6. volume": "12427690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-08": { "1. open": "237.5", "2. high": "241.7433", "3. low": "236.1066", "4. close": "239.4", "5. adjusted close": "239.4", "6. volume": "17824280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-07": { "1. open": "240.16", "2. high": "240.16", "3. low": "232.8614", "4. close": "235.5366", "5. adjusted close": "235.5366", "6. volume": "18854850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-04": { "1. open": "238.1333", "2. high": "238.8426", "3. low": "235.5366", "4. close": "235.5366", "5. adjusted close": "235.5366", "6. volume": "16483320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-03": { "1. open": "236.6133", "2. high": "241.68", "3. low": "236.36", "4. close": "240.0966", "5. adjusted close": "240.0966", "6. volume": "28499610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-02": { "1. open": "234.84", "2. high": "238.3866", "3. low": "233.8266", "4. close": "234.1433", "5. adjusted close": "234.1433", "6. volume": "23450130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-09-01": { "1. open": "240.0966", "2. high": "241.1733", "3. low": "232.4333", "4. close": "234.84", "5. adjusted close": "234.84", "6. volume": "25286280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-28": { "1. open": "242.44", "2. high": "243.1531", "3. low": "237.5316", "4. close": "242.3766", "5. adjusted close": "242.3766", "6. volume": "20349470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-27": { "1. open": "241.4266", "2. high": "243.8333", "3. low": "236.4866", "4. close": "242.5033", "5. adjusted close": "242.5033", "6. volume": "24758450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-26": { "1. open": "233.8266", "2. high": "239.6533", "3. low": "231.1666", "4. close": "235.8533", "5. adjusted close": "235.8533", "6. volume": "20801590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-25": { "1. open": "231.8", "2. high": "238.3866", "3. low": "231.8", "4. close": "235.6", "5. adjusted close": "235.6", "6. volume": "27183390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-24": { "1. open": "231.2933", "2. high": "235.5366", "3. low": "222.7433", "4. close": "229.3933", "5. adjusted close": "229.3933", "6. volume": "38907320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-21": { "1. open": "242.9466", "2. high": "246.6833", "3. low": "238.3866", "4. close": "238.3866", "5. adjusted close": "238.3866", "6. volume": "20244340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-20": { "1. open": "245.2266", "2. high": "248.14", "3. low": "241.9333", "4. close": "245.3533", "5. adjusted close": "245.3533", "6. volume": "17160200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-19": { "1. open": "251.1166", "2. high": "251.6233", "3. low": "246.4933", "4. close": "246.6833", "5. adjusted close": "246.6833", "6. volume": "22269920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-18": { "1. open": "255.4233", "2. high": "257.0066", "3. low": "251.18", "4. close": "251.56", "5. adjusted close": "251.56", "6. volume": "17467110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-17": { "1. open": "258.7166", "2. high": "258.8433", "3. low": "254.8533", "4. close": "256.12", "5. adjusted close": "256.12", "6. volume": "7464822", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-14": { "1. open": "256.4366", "2. high": "260.3", "3. low": "255.6766", "4. close": "256.69", "5. adjusted close": "256.69", "6. volume": "22442700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-13": { "1. open": "260.87", "2. high": "262.5166", "3. low": "255.8666", "4. close": "255.8666", "5. adjusted close": "255.8666", "6. volume": "22810120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-12": { "1. open": "260.49", "2. high": "266.338", "3. low": "256.88", "4. close": "258.59", "5. adjusted close": "258.59", "6. volume": "30747130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-11": { "1. open": "268.7233", "2. high": "269.7797", "3. low": "265.43", "4. close": "265.43", "5. adjusted close": "265.43", "6. volume": "13255090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-10": { "1. open": "274.2966", "2. high": "274.8033", "3. low": "267.2033", "4. close": "269.4833", "5. adjusted close": "269.4833", "6. volume": "16222030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-07": { "1. open": "277.21", "2. high": "277.8648", "3. low": "273.3466", "4. close": "273.3466", "5. adjusted close": "273.3466", "6. volume": "13576630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-06": { "1. open": "272.27", "2. high": "281.0733", "3. low": "271.5708", "4. close": "277.2733", "5. adjusted close": "277.2733", "6. volume": "20360540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-05": { "1. open": "266.6966", "2. high": "276.1333", "3. low": "266.6966", "4. close": "272.84", "5. adjusted close": "272.84", "6. volume": "20821230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-04": { "1. open": "266.76", "2. high": "270.0533", "3. low": "265.6833", "4. close": "266.8866", "5. adjusted close": "266.8866", "6. volume": "11286350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-08-03": { "1. open": "271.9533", "2. high": "273.1566", "3. low": "267.0133", "4. close": "268.0266", "5. adjusted close": "268.0266", "6. volume": "13781310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-31": { "1. open": "273.2833", "2. high": "273.2833", "3. low": "267.4174", "4. close": "273.22", "5. adjusted close": "273.22", "6. volume": "15274610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-30": { "1. open": "270.3066", "2. high": "272.7602", "3. low": "269.5383", "4. close": "271.89", "5. adjusted close": "271.89", "6. volume": "12640260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-29": { "1. open": "269.9266", "2. high": "271.6366", "3. low": "267.9", "4. close": "269.8", "5. adjusted close": "269.8", "6. volume": "11315460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-28": { "1. open": "272.65", "2. high": "272.7766", "3. low": "268.09", "4. close": "269.04", "5. adjusted close": "269.04", "6. volume": "17214630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-27": { "1. open": "275.7533", "2. high": "277.0466", "3. low": "269.8633", "4. close": "271.4466", "5. adjusted close": "271.4466", "6. volume": "12198880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-24": { "1. open": "277.1466", "2. high": "279.3633", "3. low": "276.45", "4. close": "277.4", "5. adjusted close": "277.4", "6. volume": "15964460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-23": { "1. open": "279.11", "2. high": "281.4533", "3. low": "276.6222", "4. close": "278.16", "5. adjusted close": "278.16", "6. volume": "9386621", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-22": { "1. open": "279.2366", "2. high": "281.01", "3. low": "276.7666", "4. close": "277.4", "5. adjusted close": "277.4", "6. volume": "19002200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-21": { "1. open": "276.7666", "2. high": "281.58", "3. low": "275.5633", "4. close": "280.6933", "5. adjusted close": "280.6933", "6. volume": "16376470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-20": { "1. open": "275.1833", "2. high": "278.35", "3. low": "274.6766", "4. close": "276.8933", "5. adjusted close": "276.8933", "6. volume": "6971786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-17": { "1. open": "276.1966", "2. high": "278.8174", "3. low": "275.1909", "4. close": "276.1966", "5. adjusted close": "276.1966", "6. volume": "10618670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-16": { "1. open": "275.7533", "2. high": "276.9566", "3. low": "274.6766", "4. close": "275.69", "5. adjusted close": "275.69", "6. volume": "14029150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-15": { "1. open": "274.2966", "2. high": "277.0833", "3. low": "271.9533", "4. close": "274.9933", "5. adjusted close": "274.9933", "6. volume": "18856080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-14": { "1. open": "270.2433", "2. high": "274.36", "3. low": "269.23", "4. close": "274.17", "5. adjusted close": "274.17", "6. volume": "14381820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-13": { "1. open": "265.7466", "2. high": "269.8633", "3. low": "264.48", "4. close": "269.1666", "5. adjusted close": "269.1666", "6. volume": "12335270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-10": { "1. open": "264.3533", "2. high": "264.7333", "3. low": "261.5033", "4. close": "263.15", "5. adjusted close": "263.15", "6. volume": "15105380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-09": { "1. open": "255.9933", "2. high": "260.9333", "3. low": "253.9666", "4. close": "260.9333", "5. adjusted close": "260.9333", "6. volume": "26770810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-08": { "1. open": "257.3233", "2. high": "260.7598", "3. low": "255.2333", "4. close": "255.74", "5. adjusted close": "255.74", "6. volume": "20115940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-07": { "1. open": "262.3266", "2. high": "262.3266", "3. low": "252.8266", "4. close": "254.1566", "5. adjusted close": "254.1566", "6. volume": "16049780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-06": { "1. open": "260.0466", "2. high": "263.0866", "3. low": "259.16", "4. close": "259.9833", "5. adjusted close": "259.9833", "6. volume": "11835030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-03": { "1. open": "264.5433", "2. high": "267.4566", "3. low": "260.9333", "4. close": "262.7066", "5. adjusted close": "262.7066", "6. volume": "10338460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-02": { "1. open": "265.9366", "2. high": "267.938", "3. low": "263.8519", "4. close": "265.43", "5. adjusted close": "265.43", "6. volume": "15035680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-07-01": { "1. open": "270.8133", "2. high": "271.32", "3. low": "265.1133", "4. close": "265.4933", "5. adjusted close": "265.4933", "6. volume": "21435740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-30": { "1. open": "275.5", "2. high": "275.88", "3. low": "268.5333", "4. close": "269.23", "5. adjusted close": "269.23", "6. volume": "24462130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-29": { "1. open": "278.6666", "2. high": "280.1233", "3. low": "276.64", "4. close": "277.0833", "5. adjusted close": "277.0833", "6. volume": "19171860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-26": { "1. open": "284.1133", "2. high": "287.9766", "3. low": "280.3766", "4. close": "283.29", "5. adjusted close": "283.29", "6. volume": "34897430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-25": { "1. open": "271.0666", "2. high": "278.2866", "3. low": "270.37", "4. close": "275.8166", "5. adjusted close": "275.8166", "6. volume": "22107680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-24": { "1. open": "275.6266", "2. high": "279.4266", "3. low": "272.7766", "4. close": "273.3466", "5. adjusted close": "273.3466", "6. volume": "27914350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-23": { "1. open": "273.79", "2. high": "275.0807", "3. low": "269.42", "4. close": "273.8533", "5. adjusted close": "273.8533", "6. volume": "13084710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-22": { "1. open": "271.5733", "2. high": "271.9533", "3. low": "266.5066", "4. close": "271.0666", "5. adjusted close": "271.0666", "6. volume": "12705490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-19": { "1. open": "266.0", "2. high": "273.7266", "3. low": "264.9866", "4. close": "267.0766", "5. adjusted close": "267.0766", "6. volume": "24565540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-18": { "1. open": "264.7966", "2. high": "267.33", "3. low": "261.82", "4. close": "265.3666", "5. adjusted close": "265.3666", "6. volume": "32339960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-17": { "1. open": "267.2666", "2. high": "267.3933", "3. low": "263.2133", "4. close": "263.53", "5. adjusted close": "263.53", "6. volume": "15989430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-16": { "1. open": "270.4333", "2. high": "272.27", "3. low": "266.3166", "4. close": "267.9", "5. adjusted close": "267.9", "6. volume": "28767850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-15": { "1. open": "268.28", "2. high": "272.2066", "3. low": "268.28", "4. close": "271.0666", "5. adjusted close": "271.0666", "6. volume": "15318950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-12": { "1. open": "271.5733", "2. high": "272.27", "3. low": "268.85", "4. close": "270.6866", "5. adjusted close": "270.6866", "6. volume": "16581520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-11": { "1. open": "266.6333", "2. high": "274.93", "3. low": "266.6333", "4. close": "273.1566", "5. adjusted close": "273.1566", "6. volume": "28572460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-10": { "1. open": "256.12", "2. high": "268.7233", "3. low": "255.5246", "4. close": "267.8366", "5. adjusted close": "267.8366", "6. volume": "31922660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-09": { "1. open": "258.2733", "2. high": "259.73", "3. low": "254.3074", "4. close": "255.9933", "5. adjusted close": "255.9933", "6. volume": "20774480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-08": { "1. open": "259.7933", "2. high": "260.7813", "3. low": "255.8907", "4. close": "257.7666", "5. adjusted close": "257.7666", "6. volume": "11592290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-05": { "1. open": "263.15", "2. high": "264.7333", "3. low": "260.3633", "4. close": "260.68", "5. adjusted close": "260.68", "6. volume": "12461630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-04": { "1. open": "266.5066", "2. high": "269.23", "3. low": "261.7566", "4. close": "264.29", "5. adjusted close": "264.29", "6. volume": "23834900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-03": { "1. open": "261.5033", "2. high": "268.9133", "3. low": "261.5033", "4. close": "266.5066", "5. adjusted close": "266.5066", "6. volume": "16148820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-02": { "1. open": "265.1766", "2. high": "265.6833", "3. low": "258.97", "4. close": "262.77", "5. adjusted close": "262.77", "6. volume": "27159120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-06-01": { "1. open": "269.1666", "2. high": "271.7633", "3. low": "264.9866", "4. close": "265.7466", "5. adjusted close": "265.7466", "6. volume": "18255620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-29": { "1. open": "274.4233", "2. high": "275.5", "3. low": "268.5966", "4. close": "269.2933", "5. adjusted close": "269.2933", "6. volume": "26874280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-28": { "1. open": "273.1566", "2. high": "276.45", "3. low": "271.9368", "4. close": "274.1066", "5. adjusted close": "274.1066", "6. volume": "10711890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-27": { "1. open": "271.89", "2. high": "276.83", "3. low": "271.89", "4. close": "274.8666", "5. adjusted close": "274.8666", "6. volume": "14407540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-26": { "1. open": "277.59", "2. high": "279.49", "3. low": "271.1933", "4. close": "273.1566", "5. adjusted close": "273.1566", "6. volume": "16053230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-22": { "1. open": "278.73", "2. high": "280.63", "3. low": "276.83", "4. close": "277.9066", "5. adjusted close": "277.9066", "6. volume": "9611463", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-21": { "1. open": "280.9466", "2. high": "284.1766", "3. low": "277.5266", "4. close": "279.5533", "5. adjusted close": "279.5533", "6. volume": "12952650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-20": { "1. open": "279.9333", "2. high": "280.8833", "3. low": "277.7166", "4. close": "279.3", "5. adjusted close": "279.3", "6. volume": "14108400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-19": { "1. open": "282.34", "2. high": "282.7833", "3. low": "278.6666", "4. close": "280.1233", "5. adjusted close": "280.1233", "6. volume": "14998590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-18": { "1. open": "284.7466", "2. high": "287.7866", "3. low": "279.5533", "4. close": "281.3266", "5. adjusted close": "281.3266", "6. volume": "15513090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-15": { "1. open": "288.2933", "2. high": "290.0666", "3. low": "283.5433", "4. close": "284.3666", "5. adjusted close": "284.3666", "6. volume": "16293250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-14": { "1. open": "283.1633", "2. high": "288.61", "3. low": "282.378", "4. close": "288.04", "5. adjusted close": "288.04", "6. volume": "13931800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-13": { "1. open": "288.7366", "2. high": "291.1433", "3. low": "283.2266", "4. close": "284.62", "5. adjusted close": "284.62", "6. volume": "18347800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-12": { "1. open": "292.3466", "2. high": "294.3733", "3. low": "286.5833", "4. close": "288.1033", "5. adjusted close": "288.1033", "6. volume": "15346820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-11": { "1. open": "290.7", "2. high": "298.11", "3. low": "290.51", "4. close": "294.5", "5. adjusted close": "294.5", "6. volume": "15146780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-08": { "1. open": "287.66", "2. high": "292.22", "3. low": "286.6466", "4. close": "289.8766", "5. adjusted close": "289.8766", "6. volume": "17246830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-07": { "1. open": "287.5333", "2. high": "287.698", "3. low": "283.3533", "4. close": "283.3533", "5. adjusted close": "283.3533", "6. volume": "22514980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-06": { "1. open": "286.2033", "2. high": "287.9766", "3. low": "284.6364", "4. close": "287.28", "5. adjusted close": "287.28", "6. volume": "22105180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-05": { "1. open": "285.76", "2. high": "289.2598", "3. low": "285.0658", "4. close": "287.4066", "5. adjusted close": "287.4066", "6. volume": "23207570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-05-01": { "1. open": "277.0833", "2. high": "286.2033", "3. low": "277.0833", "4. close": "285.0", "5. adjusted close": "285.0", "6. volume": "21491360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-30": { "1. open": "280.9466", "2. high": "284.1766", "3. low": "278.73", "4. close": "279.9333", "5. adjusted close": "279.9333", "6. volume": "23902890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-29": { "1. open": "278.6666", "2. high": "281.8966", "3. low": "276.83", "4. close": "279.2366", "5. adjusted close": "279.2366", "6. volume": "22362880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-28": { "1. open": "280.5033", "2. high": "281.96", "3. low": "275.12", "4. close": "278.73", "5. adjusted close": "278.73", "6. volume": "17710960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-27": { "1. open": "284.4933", "2. high": "286.9684", "3. low": "272.9666", "4. close": "279.68", "5. adjusted close": "279.68", "6. volume": "39159140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-24": { "1. open": "283.9233", "2. high": "286.2033", "3. low": "281.7066", "4. close": "284.7466", "5. adjusted close": "284.7466", "6. volume": "28109230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-23": { "1. open": "283.7333", "2. high": "288.9399", "3. low": "281.9535", "4. close": "285.38", "5. adjusted close": "285.38", "6. volume": "32967060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-22": { "1. open": "297.2866", "2. high": "304.57", "3. low": "278.92", "4. close": "282.0233", "5. adjusted close": "282.0233", "6. volume": "65295840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-21": { "1. open": "299.82", "2. high": "302.67", "3. low": "295.5766", "4. close": "297.35", "5. adjusted close": "297.35", "6. volume": "20448310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-20": { "1. open": "297.6666", "2. high": "304.0", "3. low": "293.2333", "4. close": "297.6666", "5. adjusted close": "297.6666", "6. volume": "22247580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-17": { "1. open": "304.6333", "2. high": "306.2166", "3. low": "297.2866", "4. close": "299.82", "5. adjusted close": "299.82", "6. volume": "18191190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-16": { "1. open": "314.5766", "2. high": "314.8933", "3. low": "304.5066", "4. close": "305.33", "5. adjusted close": "305.33", "6. volume": "18664290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-15": { "1. open": "308.8133", "2. high": "314.83", "3. low": "306.4066", "4. close": "312.74", "5. adjusted close": "312.74", "6. volume": "18819000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-14": { "1. open": "307.9266", "2. high": "310.65", "3. low": "306.28", "4. close": "309.32", "5. adjusted close": "309.32", "6. volume": "17844690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-13": { "1. open": "315.2733", "2. high": "315.2733", "3. low": "308.2433", "4. close": "309.4466", "5. adjusted close": "309.4466", "6. volume": "17305890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-10": { "1. open": "314.1333", "2. high": "318.63", "3. low": "312.2966", "4. close": "317.9333", "5. adjusted close": "317.9333", "6. volume": "16609650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-09": { "1. open": "313.8166", "2. high": "315.59", "3. low": "310.46", "4. close": "312.6133", "5. adjusted close": "312.6133", "6. volume": "17522530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-08": { "1. open": "316.7933", "2. high": "319.58", "3. low": "311.79", "4. close": "312.6766", "5. adjusted close": "312.6766", "6. volume": "21250220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-07": { "1. open": "310.7133", "2. high": "319.8561", "3. low": "310.479", "4. close": "317.9333", "5. adjusted close": "317.9333", "6. volume": "20305050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-02": { "1. open": "307.4833", "2. high": "309.7633", "3. low": "306.0038", "4. close": "309.4466", "5. adjusted close": "309.4466", "6. volume": "16196010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-04-01": { "1. open": "304.76", "2. high": "310.7551", "3. low": "303.924", "4. close": "308.1166", "5. adjusted close": "308.1166", "6. volume": "17212790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-31": { "1. open": "306.3433", "2. high": "310.7133", "3. low": "305.0766", "4. close": "306.3433", "5. adjusted close": "306.3433", "6. volume": "23982020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-30": { "1. open": "305.2033", "2. high": "306.2166", "3. low": "302.2475", "4. close": "305.2033", "5. adjusted close": "305.2033", "6. volume": "15751520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-27": { "1. open": "301.2133", "2. high": "302.0366", "3. low": "297.4133", "4. close": "301.7833", "5. adjusted close": "301.7833", "6. volume": "12340950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-26": { "1. open": "300.7066", "2. high": "302.9866", "3. low": "299.2563", "4. close": "301.4666", "5. adjusted close": "301.4666", "6. volume": "14814070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-25": { "1. open": "307.3566", "2. high": "310.3333", "3. low": "302.1633", "4. close": "303.1766", "5. adjusted close": "303.1766", "6. volume": "13392160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-24": { "1. open": "309.9533", "2. high": "312.5069", "3. low": "306.7233", "4. close": "308.6233", "5. adjusted close": "308.6233", "6. volume": "14752670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-23": { "1. open": "311.1566", "2. high": "312.36", "3. low": "309.0666", "4. close": "312.36", "5. adjusted close": "312.36", "6. volume": "13283450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-20": { "1. open": "310.27", "2. high": "311.22", "3. low": "308.4333", "4. close": "310.1433", "5. adjusted close": "310.1433", "6. volume": "20786860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-19": { "1. open": "307.6733", "2. high": "310.46", "3. low": "306.5333", "4. close": "307.5466", "5. adjusted close": "307.5466", "6. volume": "19096450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-18": { "1. open": "301.2133", "2. high": "306.66", "3. low": "299.991", "4. close": "306.28", "5. adjusted close": "306.28", "6. volume": "14120080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-17": { "1. open": "305.3933", "2. high": "305.7733", "3. low": "295.741", "4. close": "300.39", "5. adjusted close": "300.39", "6. volume": "18119840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-16": { "1. open": "295.83", "2. high": "307.1033", "3. low": "295.3676", "4. close": "305.71", "5. adjusted close": "305.71", "6. volume": "19880010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-13": { "1. open": "298.9966", "2. high": "301.0866", "3. low": "293.1066", "4. close": "294.9433", "5. adjusted close": "294.9433", "6. volume": "15926880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-12": { "1. open": "298.49", "2. high": "302.2266", "3. low": "298.2366", "4. close": "298.6166", "5. adjusted close": "298.6166", "6. volume": "12061420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-11": { "1. open": "298.87", "2. high": "299.5181", "3. low": "296.0833", "4. close": "298.2366", "5. adjusted close": "298.2366", "6. volume": "13486800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-10": { "1. open": "303.43", "2. high": "308.18", "3. low": "297.54", "4. close": "298.0466", "5. adjusted close": "298.0466", "6. volume": "21044240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-09": { "1. open": "305.5833", "2. high": "306.4573", "3. low": "303.05", "4. close": "304.38", "5. adjusted close": "304.38", "6. volume": "13313260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-06": { "1. open": "310.3333", "2. high": "311.8533", "3. low": "307.04", "4. close": "307.1666", "5. adjusted close": "307.1666", "6. volume": "12990560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-05": { "1. open": "307.7366", "2. high": "313.12", "3. low": "306.5966", "4. close": "311.5366", "5. adjusted close": "311.5366", "6. volume": "15768830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-04": { "1. open": "310.1433", "2. high": "311.79", "3. low": "306.2166", "4. close": "308.1166", "5. adjusted close": "308.1166", "6. volume": "14887370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-03": { "1. open": "312.55", "2. high": "314.7666", "3. low": "309.89", "4. close": "310.27", "5. adjusted close": "310.27", "6. volume": "15413340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-03-02": { "1. open": "310.27", "2. high": "312.8666", "3. low": "309.6366", "4. close": "312.4866", "5. adjusted close": "312.4866", "6. volume": "14284820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-27": { "1. open": "311.6", "2. high": "313.2238", "3. low": "309.6366", "4. close": "310.84", "5. adjusted close": "310.84", "6. volume": "21141880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-26": { "1. open": "304.8233", "2. high": "312.0433", "3. low": "304.1266", "4. close": "311.6", "5. adjusted close": "311.6", "6. volume": "19942720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-25": { "1. open": "302.1633", "2. high": "307.6264", "3. low": "301.8872", "4. close": "305.14", "5. adjusted close": "305.14", "6. volume": "16506580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-24": { "1. open": "305.9", "2. high": "306.0596", "3. low": "299.8833", "4. close": "301.9733", "5. adjusted close": "301.9733", "6. volume": "15788120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-23": { "1. open": "306.47", "2. high": "307.5466", "3. low": "301.6566", "4. close": "304.5066", "5. adjusted close": "304.5066", "6. volume": "12015060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-20": { "1. open": "301.2133", "2. high": "305.14", "3. low": "301.2133", "4. close": "304.76", "5. adjusted close": "304.76", "6. volume": "15316300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-19": { "1. open": "307.7366", "2. high": "308.56", "3. low": "302.29", "4. close": "303.9366", "5. adjusted close": "303.9366", "6. volume": "18286170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-18": { "1. open": "309.13", "2. high": "313.6266", "3. low": "306.85", "4. close": "307.42", "5. adjusted close": "307.42", "6. volume": "21198840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-17": { "1. open": "308.8133", "2. high": "312.6133", "3. low": "307.1033", "4. close": "309.51", "5. adjusted close": "309.51", "6. volume": "19173560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-16": { "1. open": "305.52", "2. high": "308.4966", "3. low": "305.14", "4. close": "307.04", "5. adjusted close": "307.04", "6. volume": "8623728", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-13": { "1. open": "307.1666", "2. high": "308.56", "3. low": "303.3666", "4. close": "306.0266", "5. adjusted close": "306.0266", "6. volume": "18891880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-12": { "1. open": "306.4066", "2. high": "311.8026", "3. low": "305.33", "4. close": "308.4333", "5. adjusted close": "308.4333", "6. volume": "19921860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-11": { "1. open": "306.47", "2. high": "307.04", "3. low": "302.1", "4. close": "307.04", "5. adjusted close": "307.04", "6. volume": "18368490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-10": { "1. open": "296.4", "2. high": "306.3433", "3. low": "291.7766", "4. close": "306.3433", "5. adjusted close": "306.3433", "6. volume": "37446070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-09": { "1. open": "286.9633", "2. high": "295.7666", "3. low": "286.8366", "4. close": "295.64", "5. adjusted close": "295.64", "6. volume": "23736840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-06": { "1. open": "293.4233", "2. high": "295.3866", "3. low": "288.7544", "4. close": "289.6866", "5. adjusted close": "289.6866", "6. volume": "14821480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-05": { "1. open": "288.1666", "2. high": "296.2986", "3. low": "285.4433", "4. close": "294.3733", "5. adjusted close": "294.3733", "6. volume": "20721310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-04": { "1. open": "294.0566", "2. high": "295.9566", "3. low": "287.2166", "4. close": "290.7633", "5. adjusted close": "290.7633", "6. volume": "24138870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-03": { "1. open": "291.3333", "2. high": "297.4133", "3. low": "289.9248", "4. close": "293.93", "5. adjusted close": "293.93", "6. volume": "28953790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-02-02": { "1. open": "287.5333", "2. high": "289.37", "3. low": "283.7966", "4. close": "289.2433", "5. adjusted close": "289.2433", "6. volume": "21468880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-30": { "1. open": "286.9", "2. high": "287.4066", "3. low": "283.2266", "4. close": "284.6833", "5. adjusted close": "284.6833", "6. volume": "21260070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-29": { "1. open": "285.0633", "2. high": "287.7233", "3. low": "283.1633", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "17764800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-28": { "1. open": "294.9433", "2. high": "297.54", "3. low": "279.825", "4. close": "288.3566", "5. adjusted close": "288.3566", "6. volume": "17601090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-27": { "1. open": "291.3333", "2. high": "294.5215", "3. low": "288.42", "4. close": "291.65", "5. adjusted close": "291.65", "6. volume": "20175080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-26": { "1. open": "299.63", "2. high": "302.29", "3. low": "287.356", "4. close": "291.3333", "5. adjusted close": "291.3333", "6. volume": "28519120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-23": { "1. open": "301.2133", "2. high": "306.3433", "3. low": "294.88", "4. close": "298.0466", "5. adjusted close": "298.0466", "6. volume": "40270130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-22": { "1. open": "291.3333", "2. high": "301.5933", "3. low": "285.3166", "4. close": "298.7433", "5. adjusted close": "298.7433", "6. volume": "49668210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-21": { "1. open": "285.95", "2. high": "290.13", "3. low": "282.7453", "4. close": "290.0666", "5. adjusted close": "290.0666", "6. volume": "27350160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-20": { "1. open": "282.7833", "2. high": "287.9893", "3. low": "279.0466", "4. close": "284.8733", "5. adjusted close": "284.8733", "6. volume": "31593750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-19": { "1. open": "282.91", "2. high": "287.7233", "3. low": "279.4266", "4. close": "280.44", "5. adjusted close": "280.44", "6. volume": "25474900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-16": { "1. open": "276.7666", "2. high": "281.96", "3. low": "274.2333", "4. close": "277.4633", "5. adjusted close": "277.4633", "6. volume": "24911180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-15": { "1. open": "272.3966", "2. high": "277.7832", "3. low": "264.4621", "4. close": "277.7166", "5. adjusted close": "277.7166", "6. volume": "25724340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-14": { "1. open": "271.0666", "2. high": "277.7166", "3. low": "270.18", "4. close": "271.0666", "5. adjusted close": "271.0666", "6. volume": "41002880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-13": { "1. open": "258.0833", "2. high": "271.9533", "3. low": "257.7666", "4. close": "268.5333", "5. adjusted close": "268.5333", "6. volume": "27311230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-12": { "1. open": "258.6533", "2. high": "261.1233", "3. low": "255.2966", "4. close": "259.0966", "5. adjusted close": "259.0966", "6. volume": "21267050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-09": { "1. open": "260.9333", "2. high": "264.8346", "3. low": "256.3733", "4. close": "258.5266", "5. adjusted close": "258.5266", "6. volume": "49621490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-08": { "1. open": "240.9833", "2. high": "269.5466", "3. low": "239.292", "4. close": "265.05", "5. adjusted close": "265.05", "6. volume": "119768800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-07": { "1. open": "228.8233", "2. high": "234.08", "3. low": "228.6206", "4. close": "230.5333", "5. adjusted close": "230.5333", "6. volume": "24585160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-06": { "1. open": "231.42", "2. high": "233.7", "3. low": "224.8333", "4. close": "226.48", "5. adjusted close": "226.48", "6. volume": "21147840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-05": { "1. open": "237.31", "2. high": "241.9637", "3. low": "229.4566", "4. close": "230.0266", "5. adjusted close": "230.0266", "6. volume": "24127290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2015-01-02": { "1. open": "237.69", "2. high": "242.5666", "3. low": "235.5908", "4. close": "238.1333", "5. adjusted close": "238.1333", "6. volume": "14473900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-31": { "1. open": "240.16", "2. high": "240.7173", "3. low": "236.0433", "4. close": "239.4", "5. adjusted close": "239.4", "6. volume": "5160934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-30": { "1. open": "238.7033", "2. high": "240.6033", "3. low": "235.22", "4. close": "236.74", "5. adjusted close": "236.74", "6. volume": "9566147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-29": { "1. open": "235.8533", "2. high": "239.514", "3. low": "233.9533", "4. close": "238.7033", "5. adjusted close": "238.7033", "6. volume": "12253300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-24": { "1. open": "231.5466", "2. high": "237.1833", "3. low": "229.9", "4. close": "235.6", "5. adjusted close": "235.6", "6. volume": "34411440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-23": { "1. open": "229.9", "2. high": "235.7266", "3. low": "229.5187", "4. close": "233.8266", "5. adjusted close": "233.8266", "6. volume": "13350310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-22": { "1. open": "234.9033", "2. high": "237.9185", "3. low": "226.48", "4. close": "229.2666", "5. adjusted close": "229.2666", "6. volume": "26622340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-19": { "1. open": "226.6066", "2. high": "236.2333", "3. low": "222.49", "4. close": "234.84", "5. adjusted close": "234.84", "6. volume": "73712230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-18": { "1. open": "215.3966", "2. high": "226.9233", "3. low": "214.0666", "4. close": "222.68", "5. adjusted close": "222.68", "6. volume": "31613340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-17": { "1. open": "209.4433", "2. high": "214.3833", "3. low": "207.4166", "4. close": "212.99", "5. adjusted close": "212.99", "6. volume": "17929950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-16": { "1. open": "206.4666", "2. high": "212.6733", "3. low": "205.3266", "4. close": "212.1033", "5. adjusted close": "212.1033", "6. volume": "23583230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-15": { "1. open": "209.0", "2. high": "213.75", "3. low": "208.43", "4. close": "208.7466", "5. adjusted close": "208.7466", "6. volume": "24744800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-12": { "1. open": "215.3333", "2. high": "215.7766", "3. low": "209.76", "4. close": "209.95", "5. adjusted close": "209.95", "6. volume": "25998550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-11": { "1. open": "221.7933", "2. high": "225.0866", "3. low": "216.5366", "4. close": "216.98", "5. adjusted close": "216.98", "6. volume": "30946220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-10": { "1. open": "218.1833", "2. high": "227.8733", "3. low": "217.042", "4. close": "222.5533", "5. adjusted close": "222.5533", "6. volume": "39749080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-09": { "1. open": "207.1633", "2. high": "221.6666", "3. low": "196.84", "4. close": "221.54", "5. adjusted close": "221.54", "6. volume": "111097600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-08": { "1. open": "238.3866", "2. high": "240.4182", "3. low": "236.55", "4. close": "237.2466", "5. adjusted close": "237.2466", "6. volume": "10802050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-05": { "1. open": "236.8666", "2. high": "241.49", "3. low": "234.27", "4. close": "240.16", "5. adjusted close": "240.16", "6. volume": "18908970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-04": { "1. open": "238.45", "2. high": "239.0833", "3. low": "234.5866", "4. close": "235.6633", "5. adjusted close": "235.6633", "6. volume": "17676790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-03": { "1. open": "236.8033", "2. high": "239.9066", "3. low": "235.98", "4. close": "238.7666", "5. adjusted close": "238.7666", "6. volume": "16390490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-02": { "1. open": "232.6866", "2. high": "238.45", "3. low": "232.6866", "4. close": "237.2466", "5. adjusted close": "237.2466", "6. volume": "19732600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-12-01": { "1. open": "235.22", "2. high": "236.17", "3. low": "231.4073", "4. close": "232.8133", "5. adjusted close": "232.8133", "6. volume": "13927610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-28": { "1. open": "235.5366", "2. high": "237.7533", "3. low": "228.76", "4. close": "236.17", "5. adjusted close": "236.17", "6. volume": "20733470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-27": { "1. open": "237.3733", "2. high": "237.4366", "3. low": "233.4798", "4. close": "235.1566", "5. adjusted close": "235.1566", "6. volume": "11265400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-26": { "1. open": "237.4366", "2. high": "241.4266", "3. low": "236.0433", "4. close": "237.12", "5. adjusted close": "237.12", "6. volume": "18015930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-25": { "1. open": "244.9733", "2. high": "245.9866", "3. low": "237.6266", "4. close": "238.3233", "5. adjusted close": "238.3233", "6. volume": "27377450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-24": { "1. open": "246.3666", "2. high": "248.0766", "3. low": "243.3266", "4. close": "244.9733", "5. adjusted close": "244.9733", "6. volume": "14532060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-21": { "1. open": "244.6566", "2. high": "248.2033", "3. low": "242.7566", "4. close": "246.24", "5. adjusted close": "246.24", "6. volume": "22865310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-20": { "1. open": "246.24", "2. high": "247.5066", "3. low": "240.4133", "4. close": "244.34", "5. adjusted close": "244.34", "6. volume": "22674090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-19": { "1. open": "246.9366", "2. high": "250.1033", "3. low": "244.72", "4. close": "245.86", "5. adjusted close": "245.86", "6. volume": "27907190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-18": { "1. open": "244.0233", "2. high": "246.6377", "3. low": "242.5666", "4. close": "244.0866", "5. adjusted close": "244.0866", "6. volume": "17446560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-17": { "1. open": "243.8333", "2. high": "244.7833", "3. low": "240.73", "4. close": "244.0866", "5. adjusted close": "244.0866", "6. volume": "18075010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-14": { "1. open": "247.0", "2. high": "250.7366", "3. low": "243.96", "4. close": "247.0", "5. adjusted close": "247.0", "6. volume": "32844200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-13": { "1. open": "242.06", "2. high": "248.3933", "3. low": "238.7033", "4. close": "242.1233", "5. adjusted close": "242.1233", "6. volume": "21766060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-12": { "1. open": "247.57", "2. high": "248.7543", "3. low": "237.5", "4. close": "242.5033", "5. adjusted close": "242.5033", "6. volume": "34944490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-11": { "1. open": "244.8466", "2. high": "247.19", "3. low": "240.0827", "4. close": "246.9366", "5. adjusted close": "246.9366", "6. volume": "22834750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-10": { "1. open": "238.7666", "2. high": "245.4166", "3. low": "233.9957", "4. close": "244.34", "5. adjusted close": "244.34", "6. volume": "38161930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-07": { "1. open": "230.7866", "2. high": "240.1296", "3. low": "229.8683", "4. close": "233.6366", "5. adjusted close": "233.6366", "6. volume": "35343750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-06": { "1. open": "222.49", "2. high": "232.94", "3. low": "221.8566", "4. close": "229.9", "5. adjusted close": "229.9", "6. volume": "38719510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-05": { "1. open": "219.3233", "2. high": "223.5666", "3. low": "218.12", "4. close": "222.6166", "5. adjusted close": "222.6166", "6. volume": "23292320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-04": { "1. open": "219.1333", "2. high": "220.6609", "3. low": "216.8533", "4. close": "217.6766", "5. adjusted close": "217.6766", "6. volume": "14526880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-11-03": { "1. open": "219.5766", "2. high": "224.4148", "3. low": "219.1333", "4. close": "220.0833", "5. adjusted close": "220.0833", "6. volume": "18651090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-31": { "1. open": "221.9833", "2. high": "222.7433", "3. low": "216.3927", "4. close": "219.8933", "5. adjusted close": "219.8933", "6. volume": "21657940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-30": { "1. open": "219.9566", "2. high": "219.9566", "3. low": "216.3466", "4. close": "219.5133", "5. adjusted close": "219.5133", "6. volume": "22854680", "7. dividend amount": "1.4690", "8. split coefficient": "1.0" }, "2014-10-29": { "1. open": "216.6", "2. high": "221.7933", "3. low": "216.6", "4. close": "219.5766", "5. adjusted close": "219.5766", "6. volume": "23422290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-28": { "1. open": "215.46", "2. high": "217.17", "3. low": "213.3241", "4. close": "215.08", "5. adjusted close": "215.08", "6. volume": "17428030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-27": { "1. open": "215.9666", "2. high": "216.5886", "3. low": "210.5643", "4. close": "214.1933", "5. adjusted close": "214.1933", "6. volume": "22334890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-24": { "1. open": "215.9666", "2. high": "217.17", "3. low": "207.7333", "4. close": "213.75", "5. adjusted close": "213.75", "6. volume": "35217160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-23": { "1. open": "226.1", "2. high": "226.1506", "3. low": "210.3933", "4. close": "216.6", "5. adjusted close": "216.6", "6. volume": "72069020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-22": { "1. open": "236.2333", "2. high": "236.8666", "3. low": "229.9", "4. close": "231.8", "5. adjusted close": "231.8", "6. volume": "23855080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-21": { "1. open": "227.4933", "2. high": "235.4733", "3. low": "226.0366", "4. close": "235.4733", "5. adjusted close": "235.4733", "6. volume": "31911940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-20": { "1. open": "225.4666", "2. high": "228.3166", "3. low": "224.3266", "4. close": "227.1133", "5. adjusted close": "227.1133", "6. volume": "34212930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-17": { "1. open": "218.88", "2. high": "221.9326", "3. low": "216.0426", "4. close": "221.0966", "5. adjusted close": "221.0966", "6. volume": "30929530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-16": { "1. open": "222.9333", "2. high": "224.7066", "3. low": "216.1566", "4. close": "217.8666", "5. adjusted close": "217.8666", "6. volume": "40202460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-15": { "1. open": "228.76", "2. high": "229.6466", "3. low": "221.2233", "4. close": "221.54", "5. adjusted close": "221.54", "6. volume": "32551640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-14": { "1. open": "227.1766", "2. high": "228.6333", "3. low": "223.5033", "4. close": "227.7466", "5. adjusted close": "227.7466", "6. volume": "22666960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-13": { "1. open": "233.0666", "2. high": "234.46", "3. low": "227.9366", "4. close": "228.76", "5. adjusted close": "228.76", "6. volume": "30343170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-10": { "1. open": "235.22", "2. high": "239.1378", "3. low": "233.2566", "4. close": "234.65", "5. adjusted close": "234.65", "6. volume": "32210390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-09": { "1. open": "236.8666", "2. high": "238.07", "3. low": "234.46", "4. close": "236.4866", "5. adjusted close": "236.4866", "6. volume": "31189350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-08": { "1. open": "239.4", "2. high": "241.9966", "3. low": "232.75", "4. close": "234.46", "5. adjusted close": "234.46", "6. volume": "53918220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-07": { "1. open": "224.8966", "2. high": "234.6154", "3. low": "224.39", "4. close": "231.2933", "5. adjusted close": "231.2933", "6. volume": "56370080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-06": { "1. open": "214.51", "2. high": "224.6053", "3. low": "212.8", "4. close": "223.8833", "5. adjusted close": "223.8833", "6. volume": "41466460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-03": { "1. open": "227.5566", "2. high": "229.2666", "3. low": "215.5233", "4. close": "218.0566", "5. adjusted close": "218.0566", "6. volume": "57924040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-02": { "1. open": "229.3933", "2. high": "232.6838", "3. low": "225.72", "4. close": "225.72", "5. adjusted close": "225.72", "6. volume": "36698560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-10-01": { "1. open": "236.36", "2. high": "236.6766", "3. low": "225.15", "4. close": "228.2533", "5. adjusted close": "228.2533", "6. volume": "47323900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-30": { "1. open": "238.7033", "2. high": "238.9566", "3. low": "234.4807", "4. close": "235.8533", "5. adjusted close": "235.8533", "6. volume": "35590230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-29": { "1. open": "242.5666", "2. high": "243.4533", "3. low": "236.2612", "4. close": "237.88", "5. adjusted close": "237.88", "6. volume": "25724460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-26": { "1. open": "244.6566", "2. high": "245.9101", "3. low": "241.4266", "4. close": "242.63", "5. adjusted close": "242.63", "6. volume": "32601060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-25": { "1. open": "247.6333", "2. high": "250.8", "3. low": "243.2114", "4. close": "243.8333", "5. adjusted close": "243.8333", "6. volume": "42890050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-24": { "1. open": "247.0", "2. high": "248.2666", "3. low": "243.7066", "4. close": "246.8733", "5. adjusted close": "246.8733", "6. volume": "88380630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-23": { "1. open": "252.7", "2. high": "254.6772", "3. low": "241.9333", "4. close": "246.3666", "5. adjusted close": "246.3666", "6. volume": "78470050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-22": { "1. open": "258.4", "2. high": "271.2959", "3. low": "253.2066", "4. close": "257.1333", "5. adjusted close": "257.1333", "6. volume": "100601100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-19": { "1. open": "290.8266", "2. high": "292.1418", "3. low": "289.4966", "4. close": "290.8266", "5. adjusted close": "290.8266", "6. volume": "38877720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-18": { "1. open": "285.6333", "2. high": "288.6733", "3. low": "284.24", "4. close": "287.9766", "5. adjusted close": "287.9766", "6. volume": "17251030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-17": { "1. open": "287.2166", "2. high": "288.4833", "3. low": "284.6833", "4. close": "284.6833", "5. adjusted close": "284.6833", "6. volume": "17086360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-16": { "1. open": "288.7366", "2. high": "289.8133", "3. low": "284.4933", "4. close": "285.19", "5. adjusted close": "285.19", "6. volume": "15987660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-15": { "1. open": "289.4333", "2. high": "290.0666", "3. low": "287.2166", "4. close": "289.4333", "5. adjusted close": "289.4333", "6. volume": "15551130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-12": { "1. open": "291.65", "2. high": "293.8666", "3. low": "288.8633", "4. close": "289.6233", "5. adjusted close": "289.6233", "6. volume": "11690080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-11": { "1. open": "295.45", "2. high": "298.68", "3. low": "289.8583", "4. close": "291.5866", "5. adjusted close": "291.5866", "6. volume": "20262580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-10": { "1. open": "293.6766", "2. high": "296.59", "3. low": "286.4185", "4. close": "293.74", "5. adjusted close": "293.74", "6. volume": "14275400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-09": { "1. open": "294.3733", "2. high": "297.6666", "3. low": "285.4049", "4. close": "295.3233", "5. adjusted close": "295.3233", "6. volume": "16144280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-08": { "1. open": "291.0166", "2. high": "295.0066", "3. low": "281.8043", "4. close": "295.0066", "5. adjusted close": "295.0066", "6. volume": "30912820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-05": { "1. open": "290.9533", "2. high": "292.41", "3. low": "278.6293", "4. close": "289.4333", "5. adjusted close": "289.4333", "6. volume": "12088180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-04": { "1. open": "294.9433", "2. high": "295.5766", "3. low": "288.0354", "4. close": "290.6366", "5. adjusted close": "290.6366", "6. volume": "18446060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-03": { "1. open": "296.4", "2. high": "296.4", "3. low": "290.7887", "4. close": "294.6266", "5. adjusted close": "294.6266", "6. volume": "17925080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-02": { "1. open": "285.6333", "2. high": "293.2333", "3. low": "285.3166", "4. close": "292.4733", "5. adjusted close": "292.4733", "6. volume": "26018990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-09-01": { "1. open": "290.2566", "2. high": "291.46", "3. low": "284.8872", "4. close": "285.6966", "5. adjusted close": "285.6966", "6. volume": "25485890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-29": { "1. open": "287.5333", "2. high": "300.1366", "3. low": "281.2", "4. close": "291.27", "5. adjusted close": "291.27", "6. volume": "102986300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-28": { "1. open": "314.26", "2. high": "314.7666", "3. low": "310.84", "4. close": "311.98", "5. adjusted close": "311.98", "6. volume": "14054570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-27": { "1. open": "320.4666", "2. high": "321.3533", "3. low": "314.7033", "4. close": "315.78", "5. adjusted close": "315.78", "6. volume": "18858960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-26": { "1. open": "316.0333", "2. high": "319.5166", "3. low": "315.4", "4. close": "319.3266", "5. adjusted close": "319.3266", "6. volume": "24077520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-22": { "1. open": "311.3466", "2. high": "315.1592", "3. low": "311.0933", "4. close": "314.1333", "5. adjusted close": "314.1333", "6. volume": "12511730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-21": { "1. open": "313.1833", "2. high": "313.2466", "3. low": "310.2066", "4. close": "310.9666", "5. adjusted close": "310.9666", "6. volume": "11808540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-20": { "1. open": "315.8433", "2. high": "316.9833", "3. low": "311.6", "4. close": "312.74", "5. adjusted close": "312.74", "6. volume": "7840314", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-19": { "1. open": "315.59", "2. high": "316.6666", "3. low": "313.8166", "4. close": "314.7666", "5. adjusted close": "314.7666", "6. volume": "11405460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-18": { "1. open": "316.4766", "2. high": "316.4766", "3. low": "308.37", "4. close": "314.07", "5. adjusted close": "314.07", "6. volume": "12865240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-15": { "1. open": "312.0433", "2. high": "317.0512", "3. low": "311.3448", "4. close": "314.1333", "5. adjusted close": "314.1333", "6. volume": "16418040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-14": { "1. open": "308.94", "2. high": "311.1713", "3. low": "306.6777", "4. close": "310.5866", "5. adjusted close": "310.5866", "6. volume": "9271784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-13": { "1. open": "310.27", "2. high": "311.3084", "3. low": "307.5685", "4. close": "309.2566", "5. adjusted close": "309.2566", "6. volume": "10008020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-12": { "1. open": "311.2833", "2. high": "311.7741", "3. low": "307.8633", "4. close": "308.2433", "5. adjusted close": "308.2433", "6. volume": "10512000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-11": { "1. open": "315.0833", "2. high": "316.2233", "3. low": "305.6887", "4. close": "311.98", "5. adjusted close": "311.98", "6. volume": "13291560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-08": { "1. open": "306.5333", "2. high": "315.0833", "3. low": "305.6466", "4. close": "312.8666", "5. adjusted close": "312.8666", "6. volume": "20239100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-07": { "1. open": "310.3333", "2. high": "313.6038", "3. low": "308.0348", "4. close": "308.8133", "5. adjusted close": "308.8133", "6. volume": "20367780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-06": { "1. open": "316.6666", "2. high": "316.7933", "3. low": "309.8266", "4. close": "311.03", "5. adjusted close": "311.03", "6. volume": "27773930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-05": { "1. open": "319.4533", "2. high": "321.9866", "3. low": "316.35", "4. close": "318.06", "5. adjusted close": "318.06", "6. volume": "23211990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-04": { "1. open": "320.91", "2. high": "323.2438", "3. low": "316.6223", "4. close": "317.5533", "5. adjusted close": "317.5533", "6. volume": "17476300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-08-01": { "1. open": "326.8", "2. high": "327.3915", "3. low": "319.01", "4. close": "321.2266", "5. adjusted close": "321.2266", "6. volume": "27056930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-31": { "1. open": "336.8066", "2. high": "337.5666", "3. low": "326.42", "4. close": "326.8", "5. adjusted close": "326.8", "6. volume": "21045030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-30": { "1. open": "340.7333", "2. high": "341.4363", "3. low": "335.8566", "4. close": "336.8066", "5. adjusted close": "336.8066", "6. volume": "14196430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-29": { "1. open": "340.67", "2. high": "343.2666", "3. low": "338.58", "4. close": "340.9233", "5. adjusted close": "340.9233", "6. volume": "18991890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-28": { "1. open": "342.5066", "2. high": "344.2091", "3. low": "338.1404", "4. close": "340.1", "5. adjusted close": "340.1", "6. volume": "16070020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-25": { "1. open": "346.94", "2. high": "348.6439", "3. low": "341.3033", "4. close": "342.4433", "5. adjusted close": "342.4433", "6. volume": "16113390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-24": { "1. open": "348.9666", "2. high": "349.3466", "3. low": "345.61", "4. close": "348.08", "5. adjusted close": "348.08", "6. volume": "13570700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-23": { "1. open": "351.5633", "2. high": "353.2708", "3. low": "346.6233", "4. close": "349.6", "5. adjusted close": "349.6", "6. volume": "19267740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-22": { "1. open": "361.0", "2. high": "361.7931", "3. low": "350.4423", "4. close": "351.31", "5. adjusted close": "351.31", "6. volume": "26908740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-21": { "1. open": "372.5266", "2. high": "373.92", "3. low": "360.7617", "4. close": "365.6233", "5. adjusted close": "365.6233", "6. volume": "39437380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-18": { "1. open": "359.7333", "2. high": "361.6966", "3. low": "356.9466", "4. close": "361.0", "5. adjusted close": "361.0", "6. volume": "12153260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-17": { "1. open": "363.5333", "2. high": "364.8", "3. low": "360.43", "4. close": "360.6833", "5. adjusted close": "360.6833", "6. volume": "10531700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-16": { "1. open": "357.77", "2. high": "365.0533", "3. low": "357.4938", "4. close": "363.7233", "5. adjusted close": "363.7233", "6. volume": "14634540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-15": { "1. open": "359.29", "2. high": "362.6466", "3. low": "356.7566", "4. close": "357.1366", "5. adjusted close": "357.1366", "6. volume": "9884692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-14": { "1. open": "356.25", "2. high": "362.0766", "3. low": "354.8566", "4. close": "360.3033", "5. adjusted close": "360.3033", "6. volume": "10664340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-11": { "1. open": "356.8833", "2. high": "359.6066", "3. low": "350.2966", "4. close": "352.26", "5. adjusted close": "352.26", "6. volume": "10562650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-10": { "1. open": "353.5266", "2. high": "358.6566", "3. low": "351.12", "4. close": "355.5533", "5. adjusted close": "355.5533", "6. volume": "17533030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-09": { "1. open": "359.2266", "2. high": "360.3666", "3. low": "352.64", "4. close": "354.0333", "5. adjusted close": "354.0333", "6. volume": "11391490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-08": { "1. open": "367.3333", "2. high": "367.9666", "3. low": "358.2741", "4. close": "358.53", "5. adjusted close": "358.53", "6. volume": "12183400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-07": { "1. open": "367.46", "2. high": "368.6", "3. low": "365.6233", "4. close": "366.32", "5. adjusted close": "366.32", "6. volume": "15755340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-04": { "1. open": "367.46", "2. high": "369.9933", "3. low": "367.46", "4. close": "368.41", "5. adjusted close": "368.41", "6. volume": "12933000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-03": { "1. open": "361.6966", "2. high": "369.6766", "3. low": "361.6966", "4. close": "368.3466", "5. adjusted close": "368.3466", "6. volume": "14624680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-02": { "1. open": "361.19", "2. high": "362.0766", "3. low": "357.8966", "4. close": "360.9366", "5. adjusted close": "360.9366", "6. volume": "8070639", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-07-01": { "1. open": "360.3033", "2. high": "360.6696", "3. low": "353.02", "4. close": "359.9233", "5. adjusted close": "359.9233", "6. volume": "16611530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-30": { "1. open": "359.7333", "2. high": "362.2666", "3. low": "358.34", "4. close": "359.9866", "5. adjusted close": "359.9866", "6. volume": "12393050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-27": { "1. open": "361.0633", "2. high": "363.7866", "3. low": "357.8966", "4. close": "359.4166", "5. adjusted close": "359.4166", "6. volume": "17636550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-26": { "1. open": "362.71", "2. high": "364.5466", "3. low": "360.62", "4. close": "361.2533", "5. adjusted close": "361.2533", "6. volume": "13600420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-25": { "1. open": "366.13", "2. high": "366.6366", "3. low": "361.3166", "4. close": "361.3166", "5. adjusted close": "361.3166", "6. volume": "12159130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-24": { "1. open": "366.0666", "2. high": "371.3152", "3. low": "364.23", "4. close": "366.51", "5. adjusted close": "366.51", "6. volume": "13614570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-23": { "1. open": "368.2833", "2. high": "371.7666", "3. low": "363.9133", "4. close": "369.8666", "5. adjusted close": "369.8666", "6. volume": "12580300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-20": { "1. open": "369.2966", "2. high": "369.6133", "3. low": "365.3066", "4. close": "367.7766", "5. adjusted close": "367.7766", "6. volume": "22854820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-19": { "1. open": "371.7666", "2. high": "373.35", "3. low": "367.3333", "4. close": "368.4733", "5. adjusted close": "368.4733", "6. volume": "10600100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-18": { "1. open": "368.2833", "2. high": "374.68", "3. low": "367.1997", "4. close": "369.9933", "5. adjusted close": "369.9933", "6. volume": "14169320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-17": { "1. open": "367.1433", "2. high": "370.0174", "3. low": "362.1982", "4. close": "367.3966", "5. adjusted close": "367.3966", "6. volume": "11107110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-16": { "1. open": "368.2833", "2. high": "369.0813", "3. low": "365.37", "4. close": "365.8766", "5. adjusted close": "365.8766", "6. volume": "10233470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-13": { "1. open": "369.36", "2. high": "373.7933", "3. low": "368.5366", "4. close": "369.8666", "5. adjusted close": "369.8666", "6. volume": "8887673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-12": { "1. open": "373.6666", "2. high": "374.9333", "3. low": "369.0433", "4. close": "369.9933", "5. adjusted close": "369.9933", "6. volume": "8435534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-11": { "1. open": "374.2366", "2. high": "378.0366", "3. low": "372.8433", "4. close": "373.6666", "5. adjusted close": "373.6666", "6. volume": "9538578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-10": { "1. open": "372.3366", "2. high": "374.1733", "3. low": "368.98", "4. close": "374.1733", "5. adjusted close": "374.1733", "6. volume": "8465984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-09": { "1. open": "368.6", "2. high": "373.4766", "3. low": "366.89", "4. close": "372.5266", "5. adjusted close": "372.5266", "6. volume": "9479186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-06": { "1. open": "369.6766", "2. high": "370.5057", "3. low": "364.8633", "4. close": "368.03", "5. adjusted close": "368.03", "6. volume": "23309380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-05": { "1. open": "370.2466", "2. high": "372.9066", "3. low": "367.1433", "4. close": "369.4233", "5. adjusted close": "369.4233", "6. volume": "14918090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-04": { "1. open": "386.3333", "2. high": "386.3333", "3. low": "369.93", "4. close": "371.7666", "5. adjusted close": "371.7666", "6. volume": "20831720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-03": { "1. open": "380.95", "2. high": "381.2666", "3. low": "374.3633", "4. close": "376.8333", "5. adjusted close": "376.8333", "6. volume": "13652710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-06-02": { "1. open": "383.1033", "2. high": "384.2433", "3. low": "377.15", "4. close": "380.6966", "5. adjusted close": "380.6966", "6. volume": "16366290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-30": { "1. open": "387.0933", "2. high": "387.5366", "3. low": "381.71", "4. close": "384.4966", "5. adjusted close": "384.4966", "6. volume": "14795630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-29": { "1. open": "381.33", "2. high": "388.93", "3. low": "381.33", "4. close": "386.3333", "5. adjusted close": "386.3333", "6. volume": "10774990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-28": { "1. open": "385.0666", "2. high": "385.0666", "3. low": "379.05", "4. close": "381.6466", "5. adjusted close": "381.6466", "6. volume": "12905690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-27": { "1. open": "388.0433", "2. high": "388.2333", "3. low": "382.09", "4. close": "383.5466", "5. adjusted close": "383.5466", "6. volume": "8524136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-23": { "1. open": "383.8", "2. high": "387.6", "3. low": "382.2166", "4. close": "385.2566", "5. adjusted close": "385.2566", "6. volume": "8555889", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-22": { "1. open": "384.0533", "2. high": "386.5233", "3. low": "381.6466", "4. close": "384.37", "5. adjusted close": "384.37", "6. volume": "11394510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-21": { "1. open": "387.98", "2. high": "392.6666", "3. low": "381.0766", "4. close": "384.8133", "5. adjusted close": "384.8133", "6. volume": "13886770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-20": { "1. open": "392.6666", "2. high": "392.6666", "3. low": "385.6366", "4. close": "387.6633", "5. adjusted close": "387.6633", "6. volume": "15443330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-19": { "1. open": "394.44", "2. high": "406.2833", "3. low": "383.2933", "4. close": "395.2", "5. adjusted close": "395.2", "6. volume": "15562820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-16": { "1. open": "383.2933", "2. high": "394.06", "3. low": "381.9633", "4. close": "393.2366", "5. adjusted close": "393.2366", "6. volume": "21385400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-15": { "1. open": "375.6933", "2. high": "384.18", "3. low": "374.3", "4. close": "383.23", "5. adjusted close": "383.23", "6. volume": "19896850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-14": { "1. open": "375.82", "2. high": "376.8333", "3. low": "371.7603", "4. close": "375.3133", "5. adjusted close": "375.3133", "6. volume": "9012426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-13": { "1. open": "373.4766", "2. high": "375.5666", "3. low": "372.4", "4. close": "374.6166", "5. adjusted close": "374.6166", "6. volume": "9790578", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-12": { "1. open": "376.6433", "2. high": "377.4945", "3. low": "370.69", "4. close": "372.3366", "5. adjusted close": "372.3366", "6. volume": "11268150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-09": { "1. open": "374.3", "2. high": "377.53", "3. low": "371.165", "4. close": "376.01", "5. adjusted close": "376.01", "6. volume": "13210770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-08": { "1. open": "362.9633", "2. high": "374.1733", "3. low": "359.3533", "4. close": "373.6666", "5. adjusted close": "373.6666", "6. volume": "20466800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-07": { "1. open": "365.0533", "2. high": "366.6366", "3. low": "359.48", "4. close": "362.33", "5. adjusted close": "362.33", "6. volume": "18437510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-06": { "1. open": "362.2666", "2. high": "365.1555", "3. low": "361.1582", "4. close": "364.5466", "5. adjusted close": "364.5466", "6. volume": "15496030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-02": { "1. open": "361.2533", "2. high": "374.0846", "3. low": "359.6066", "4. close": "361.6333", "5. adjusted close": "361.6333", "6. volume": "14139460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-05-01": { "1. open": "368.8533", "2. high": "376.1746", "3. low": "360.24", "4. close": "362.9633", "5. adjusted close": "362.9633", "6. volume": "20293950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-30": { "1. open": "370.6266", "2. high": "382.9513", "3. low": "368.7266", "4. close": "371.07", "5. adjusted close": "371.07", "6. volume": "15262610", "7. dividend amount": "12.8310", "8. split coefficient": "1.0" }, "2014-04-29": { "1. open": "381.52", "2. high": "388.1066", "3. low": "381.52", "4. close": "384.18", "5. adjusted close": "384.18", "6. volume": "21466160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-28": { "1. open": "378.7966", "2. high": "386.5233", "3. low": "378.67", "4. close": "382.9766", "5. adjusted close": "382.9766", "6. volume": "17710250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-25": { "1. open": "380.1266", "2. high": "380.76", "3. low": "377.4058", "4. close": "379.24", "5. adjusted close": "379.24", "6. volume": "9205002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-24": { "1. open": "379.05", "2. high": "380.5066", "3. low": "376.8333", "4. close": "380.5066", "5. adjusted close": "380.5066", "6. volume": "13683480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-23": { "1. open": "369.6133", "2. high": "377.8201", "3. low": "369.55", "4. close": "376.6433", "5. adjusted close": "376.6433", "6. volume": "19020150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-22": { "1. open": "365.37", "2. high": "372.59", "3. low": "365.37", "4. close": "370.3733", "5. adjusted close": "370.3733", "6. volume": "32967580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-17": { "1. open": "373.6666", "2. high": "374.2366", "3. low": "362.52", "4. close": "366.9533", "5. adjusted close": "366.9533", "6. volume": "23493480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-16": { "1. open": "380.0", "2. high": "382.5333", "3. low": "368.0933", "4. close": "372.1466", "5. adjusted close": "372.1466", "6. volume": "29071770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-15": { "1. open": "366.51", "2. high": "369.74", "3. low": "362.14", "4. close": "362.6466", "5. adjusted close": "362.6466", "6. volume": "17461260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-14": { "1. open": "354.6666", "2. high": "366.51", "3. low": "354.16", "4. close": "366.51", "5. adjusted close": "366.51", "6. volume": "21945810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-11": { "1. open": "358.0866", "2. high": "360.3666", "3. low": "355.4628", "4. close": "355.9966", "5. adjusted close": "355.9966", "6. volume": "13845910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-10": { "1. open": "362.0766", "2. high": "362.4566", "3. low": "358.535", "4. close": "359.7966", "5. adjusted close": "359.7966", "6. volume": "14498680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-09": { "1. open": "366.0666", "2. high": "367.0166", "3. low": "359.7333", "4. close": "359.9866", "5. adjusted close": "359.9866", "6. volume": "21076000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-08": { "1. open": "358.4666", "2. high": "364.7366", "3. low": "352.7666", "4. close": "364.61", "5. adjusted close": "364.61", "6. volume": "36684430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-07": { "1. open": "361.6966", "2. high": "367.2066", "3. low": "358.473", "4. close": "358.8466", "5. adjusted close": "358.8466", "6. volume": "17570790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-04": { "1. open": "367.3333", "2. high": "370.025", "3. low": "362.8366", "4. close": "364.04", "5. adjusted close": "364.04", "6. volume": "24079370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-03": { "1. open": "371.3233", "2. high": "373.2866", "3. low": "368.208", "4. close": "369.4866", "5. adjusted close": "369.4866", "6. volume": "11904880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-02": { "1. open": "372.6533", "2. high": "372.9066", "3. low": "369.8666", "4. close": "370.69", "5. adjusted close": "370.69", "6. volume": "15693340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-04-01": { "1. open": "374.9966", "2. high": "375.6148", "3. low": "369.6855", "4. close": "371.64", "5. adjusted close": "371.64", "6. volume": "17740540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-31": { "1. open": "378.9866", "2. high": "380.38", "3. low": "373.6033", "4. close": "374.1733", "5. adjusted close": "374.1733", "6. volume": "14453900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-28": { "1. open": "374.1733", "2. high": "378.5433", "3. low": "373.849", "4. close": "377.2133", "5. adjusted close": "377.2133", "6. volume": "15989870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-27": { "1. open": "372.8433", "2. high": "373.4766", "3. low": "369.74", "4. close": "371.5766", "5. adjusted close": "371.5766", "6. volume": "38188690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-26": { "1. open": "374.1733", "2. high": "377.91", "3. low": "372.2733", "4. close": "372.8433", "5. adjusted close": "372.8433", "6. volume": "18574780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-25": { "1. open": "371.9566", "2. high": "375.3044", "3. low": "369.4866", "4. close": "372.02", "5. adjusted close": "372.02", "6. volume": "21127020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-24": { "1. open": "369.4866", "2. high": "373.9833", "3. low": "369.0534", "4. close": "371.5766", "5. adjusted close": "371.5766", "6. volume": "32345190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-21": { "1. open": "370.5", "2. high": "372.8433", "3. low": "366.3833", "4. close": "368.4733", "5. adjusted close": "368.4733", "6. volume": "61830710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-20": { "1. open": "370.2466", "2. high": "374.3", "3. low": "364.9479", "4. close": "370.5", "5. adjusted close": "370.5", "6. volume": "18998940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-19": { "1. open": "379.3033", "2. high": "382.7866", "3. low": "372.7166", "4. close": "373.16", "5. adjusted close": "373.16", "6. volume": "24387880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-18": { "1. open": "378.2266", "2. high": "385.5733", "3. low": "377.8466", "4. close": "380.3166", "5. adjusted close": "380.3166", "6. volume": "20143190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-17": { "1. open": "382.7233", "2. high": "383.04", "3. low": "376.8966", "4. close": "379.62", "5. adjusted close": "379.62", "6. volume": "24252170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-14": { "1. open": "377.5933", "2. high": "386.7766", "3. low": "374.3", "4. close": "384.6866", "5. adjusted close": "384.6866", "6. volume": "23301710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-13": { "1. open": "386.3333", "2. high": "389.9414", "3. low": "378.4166", "4. close": "378.4166", "5. adjusted close": "378.4166", "6. volume": "47667550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-12": { "1. open": "400.6466", "2. high": "400.9633", "3. low": "395.58", "4. close": "398.24", "5. adjusted close": "398.24", "6. volume": "12404280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-11": { "1. open": "407.8666", "2. high": "408.12", "3. low": "398.05", "4. close": "398.5566", "5. adjusted close": "398.5566", "6. volume": "24798540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-10": { "1. open": "406.98", "2. high": "408.8166", "3. low": "404.3833", "4. close": "405.65", "5. adjusted close": "405.65", "6. volume": "13168660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-07": { "1. open": "411.73", "2. high": "418.0", "3. low": "406.79", "4. close": "408.8166", "5. adjusted close": "408.8166", "6. volume": "14019920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-06": { "1. open": "415.53", "2. high": "416.0366", "3. low": "410.4", "4. close": "410.6533", "5. adjusted close": "410.6533", "6. volume": "12214860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-05": { "1. open": "417.43", "2. high": "419.5833", "3. low": "412.9966", "4. close": "414.8333", "5. adjusted close": "414.8333", "6. volume": "12350460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-04": { "1. open": "414.96", "2. high": "416.9866", "3. low": "408.1833", "4. close": "415.34", "5. adjusted close": "415.34", "6. volume": "12606700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-03-03": { "1. open": "411.73", "2. high": "414.0733", "3. low": "406.5012", "4. close": "408.69", "5. adjusted close": "408.69", "6. volume": "10023400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-28": { "1. open": "422.8766", "2. high": "423.0033", "3. low": "415.4666", "4. close": "416.9866", "5. adjusted close": "416.9866", "6. volume": "14077440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-27": { "1. open": "415.4666", "2. high": "419.5833", "3. low": "414.7066", "4. close": "419.5833", "5. adjusted close": "419.5833", "6. volume": "18625650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-26": { "1. open": "422.2433", "2. high": "422.3066", "3. low": "402.23", "4. close": "412.9333", "5. adjusted close": "412.9333", "6. volume": "28947920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-25": { "1. open": "421.8", "2. high": "426.8666", "3. low": "415.8466", "4. close": "424.5866", "5. adjusted close": "424.5866", "6. volume": "30095680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-24": { "1. open": "424.1433", "2. high": "428.3866", "3. low": "421.42", "4. close": "422.3066", "5. adjusted close": "422.3066", "6. volume": "16484680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-21": { "1. open": "423.0666", "2. high": "425.0666", "3. low": "420.9766", "4. close": "424.5233", "5. adjusted close": "424.5233", "6. volume": "13432940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-20": { "1. open": "423.1933", "2. high": "427.12", "3. low": "420.1508", "4. close": "423.7", "5. adjusted close": "423.7", "6. volume": "13856980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-19": { "1. open": "418.0", "2. high": "432.6629", "3. low": "417.9366", "4. close": "425.2833", "5. adjusted close": "425.2833", "6. volume": "20462460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-18": { "1. open": "416.1633", "2. high": "418.38", "3. low": "412.9333", "4. close": "417.62", "5. adjusted close": "417.62", "6. volume": "11544800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-17": { "1. open": "411.6666", "2. high": "415.4033", "3. low": "410.875", "4. close": "414.7066", "5. adjusted close": "414.7066", "6. volume": "8228305", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-14": { "1. open": "412.9333", "2. high": "412.9333", "3. low": "408.7533", "4. close": "411.2233", "5. adjusted close": "411.2233", "6. volume": "8278484", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-13": { "1. open": "410.5266", "2. high": "411.4766", "3. low": "407.8666", "4. close": "411.4766", "5. adjusted close": "411.4766", "6. volume": "11298440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-12": { "1. open": "406.98", "2. high": "414.5926", "3. low": "406.2833", "4. close": "409.5766", "5. adjusted close": "409.5766", "6. volume": "17591040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-11": { "1. open": "411.35", "2. high": "413.3557", "3. low": "400.7733", "4. close": "403.6866", "5. adjusted close": "403.6866", "6. volume": "24153230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-10": { "1. open": "408.5633", "2. high": "410.97", "3. low": "406.3656", "4. close": "410.02", "5. adjusted close": "410.02", "6. volume": "7542767", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-07": { "1. open": "410.3366", "2. high": "410.4", "3. low": "404.89", "4. close": "406.4733", "5. adjusted close": "406.4733", "6. volume": "9988042", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-06": { "1. open": "401.5966", "2. high": "411.73", "3. low": "399.57", "4. close": "409.64", "5. adjusted close": "409.64", "6. volume": "15591090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-05": { "1. open": "397.86", "2. high": "400.6466", "3. low": "396.6566", "4. close": "399.0633", "5. adjusted close": "399.0633", "6. volume": "10731380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-04": { "1. open": "403.37", "2. high": "404.871", "3. low": "397.29", "4. close": "397.7333", "5. adjusted close": "397.7333", "6. volume": "13440460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-02-03": { "1. open": "405.0166", "2. high": "408.2466", "3. low": "403.94", "4. close": "404.0033", "5. adjusted close": "404.0033", "6. volume": "10943450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-31": { "1. open": "408.69", "2. high": "410.78", "3. low": "402.61", "4. close": "405.7766", "5. adjusted close": "405.7766", "6. volume": "12885930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-30": { "1. open": "407.0433", "2. high": "411.6033", "3. low": "404.7633", "4. close": "409.5133", "5. adjusted close": "409.5133", "6. volume": "10873480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-29": { "1. open": "408.0566", "2. high": "410.6533", "3. low": "404.51", "4. close": "406.79", "5. adjusted close": "406.79", "6. volume": "15888670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-28": { "1. open": "411.7933", "2. high": "415.4666", "3. low": "405.65", "4. close": "405.65", "5. adjusted close": "405.65", "6. volume": "12079280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-27": { "1. open": "414.4533", "2. high": "420.0361", "3. low": "409.0383", "4. close": "411.16", "5. adjusted close": "411.16", "6. volume": "13687130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-24": { "1. open": "414.2", "2. high": "415.4033", "3. low": "409.0573", "4. close": "413.7566", "5. adjusted close": "413.7566", "6. volume": "12762140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-23": { "1. open": "418.8233", "2. high": "422.4333", "3. low": "413.1233", "4. close": "413.44", "5. adjusted close": "413.44", "6. volume": "11085540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-22": { "1. open": "419.33", "2. high": "422.4966", "3. low": "417.05", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "10971810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-21": { "1. open": "418.0", "2. high": "421.1666", "3. low": "415.8466", "4. close": "417.4933", "5. adjusted close": "417.4933", "6. volume": "11247240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-20": { "1. open": "420.2166", "2. high": "422.18", "3. low": "415.91", "4. close": "417.4933", "5. adjusted close": "417.4933", "6. volume": "8508568", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-17": { "1. open": "424.1433", "2. high": "428.26", "3. low": "419.3933", "4. close": "419.3933", "5. adjusted close": "419.3933", "6. volume": "19109370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-16": { "1. open": "422.18", "2. high": "423.5733", "3. low": "417.3666", "4. close": "422.18", "5. adjusted close": "422.18", "6. volume": "11438160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-15": { "1. open": "421.8", "2. high": "422.18", "3. low": "416.1", "4. close": "420.85", "5. adjusted close": "420.85", "6. volume": "13765220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-14": { "1. open": "411.6033", "2. high": "420.0266", "3. low": "409.3068", "4. close": "419.52", "5. adjusted close": "419.52", "6. volume": "13905880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-13": { "1. open": "407.93", "2. high": "415.2766", "3. low": "407.8033", "4. close": "413.63", "5. adjusted close": "413.63", "6. volume": "12738480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-10": { "1. open": "410.59", "2. high": "411.5906", "3. low": "404.51", "4. close": "407.6133", "5. adjusted close": "407.6133", "6. volume": "20740580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-09": { "1. open": "409.1333", "2. high": "417.3312", "3. low": "399.38", "4. close": "410.8433", "5. adjusted close": "410.8433", "6. volume": "25941510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-08": { "1. open": "424.3333", "2. high": "428.07", "3. low": "411.0333", "4. close": "415.8466", "5. adjusted close": "415.8466", "6. volume": "27819590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-07": { "1. open": "422.18", "2. high": "424.27", "3. low": "418.4433", "4. close": "420.2166", "5. adjusted close": "420.2166", "6. volume": "13577050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-06": { "1. open": "420.5333", "2. high": "422.8133", "3. low": "418.19", "4. close": "420.7866", "5. adjusted close": "420.7866", "6. volume": "10974040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-03": { "1. open": "419.8366", "2. high": "421.6573", "3. low": "416.6066", "4. close": "418.6333", "5. adjusted close": "418.6333", "6. volume": "9211973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2014-01-02": { "1. open": "425.03", "2. high": "428.26", "3. low": "415.7833", "4. close": "418.0633", "5. adjusted close": "418.0633", "6. volume": "11784050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-31": { "1. open": "426.6133", "2. high": "430.4133", "3. low": "423.0666", "4. close": "423.51", "5. adjusted close": "423.51", "6. volume": "2928255", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-30": { "1. open": "431.11", "2. high": "432.3133", "3. low": "424.099", "4. close": "426.0433", "5. adjusted close": "426.0433", "6. volume": "5808874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-27": { "1. open": "428.5766", "2. high": "432.1398", "3. low": "428.5766", "4. close": "430.6666", "5. adjusted close": "430.6666", "6. volume": "6152761", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-24": { "1. open": "426.8666", "2. high": "428.5133", "3. low": "425.1566", "4. close": "426.2333", "5. adjusted close": "426.2333", "6. volume": "3122713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-23": { "1. open": "422.56", "2. high": "425.3466", "3. low": "420.2166", "4. close": "424.84", "5. adjusted close": "424.84", "6. volume": "9401360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-20": { "1. open": "412.9333", "2. high": "422.2401", "3. low": "411.5906", "4. close": "420.7866", "5. adjusted close": "420.7866", "6. volume": "33654200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-19": { "1. open": "405.3333", "2. high": "410.9256", "3. low": "405.3333", "4. close": "410.21", "5. adjusted close": "410.21", "6. volume": "13084110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-18": { "1. open": "411.16", "2. high": "413.1233", "3. low": "401.0266", "4. close": "404.13", "5. adjusted close": "404.13", "6. volume": "16628110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-17": { "1. open": "418.3166", "2. high": "420.0064", "3. low": "411.0333", "4. close": "411.0333", "5. adjusted close": "411.0333", "6. volume": "12888040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-16": { "1. open": "411.6666", "2. high": "420.09", "3. low": "410.8395", "4. close": "419.2666", "5. adjusted close": "419.2666", "6. volume": "14288020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-13": { "1. open": "411.92", "2. high": "415.0866", "3. low": "410.2733", "4. close": "410.6533", "5. adjusted close": "410.6533", "6. volume": "12189990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-12": { "1. open": "414.5166", "2. high": "416.4597", "3. low": "410.4912", "4. close": "411.92", "5. adjusted close": "411.92", "6. volume": "12521480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-11": { "1. open": "420.85", "2. high": "422.2433", "3. low": "415.5933", "4. close": "415.5933", "5. adjusted close": "415.5933", "6. volume": "10673510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-10": { "1. open": "422.4333", "2. high": "427.12", "3. low": "419.9595", "4. close": "420.47", "5. adjusted close": "420.47", "6. volume": "9143992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-09": { "1. open": "422.6866", "2. high": "423.4466", "3. low": "420.4066", "4. close": "422.6233", "5. adjusted close": "422.6233", "6. volume": "8264707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-06": { "1. open": "422.8766", "2. high": "425.6", "3. low": "419.2033", "4. close": "421.6733", "5. adjusted close": "421.6733", "6. volume": "9132055", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-05": { "1. open": "430.6666", "2. high": "430.7933", "3. low": "420.3433", "4. close": "421.99", "5. adjusted close": "421.99", "6. volume": "15509910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-04": { "1. open": "437.0", "2. high": "445.8666", "3. low": "424.3333", "4. close": "430.6666", "5. adjusted close": "430.6666", "6. volume": "33990880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-03": { "1. open": "426.8666", "2. high": "434.4666", "3. low": "425.7266", "4. close": "432.6933", "5. adjusted close": "432.6933", "6. volume": "16239960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-12-02": { "1. open": "438.0766", "2. high": "439.3433", "3. low": "427.1643", "4. close": "431.8066", "5. adjusted close": "431.8066", "6. volume": "17193840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-29": { "1. open": "441.37", "2. high": "444.1668", "3. low": "439.9766", "4. close": "440.7366", "5. adjusted close": "440.7366", "6. volume": "11066270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-28": { "1. open": "437.1266", "2. high": "442.2299", "3. low": "436.7466", "4. close": "440.99", "5. adjusted close": "440.99", "6. volume": "6907089", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-27": { "1. open": "436.3666", "2. high": "441.1659", "3. low": "431.9333", "4. close": "437.57", "5. adjusted close": "437.57", "6. volume": "16135970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-26": { "1. open": "448.4", "2. high": "448.4", "3. low": "437.2533", "4. close": "437.4433", "5. adjusted close": "437.4433", "6. volume": "21466490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-25": { "1. open": "450.6166", "2. high": "453.2766", "3. low": "448.1466", "4. close": "448.7166", "5. adjusted close": "448.7166", "6. volume": "6303186", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-22": { "1. open": "449.16", "2. high": "451.5666", "3. low": "448.2062", "4. close": "449.0966", "5. adjusted close": "449.0966", "6. volume": "6389129", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-21": { "1. open": "446.9433", "2. high": "448.9066", "3. low": "444.6633", "4. close": "448.02", "5. adjusted close": "448.02", "6. volume": "9516284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-20": { "1. open": "451.1233", "2. high": "452.8966", "3. low": "446.1402", "4. close": "446.69", "5. adjusted close": "446.69", "6. volume": "15979960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-19": { "1. open": "453.0233", "2. high": "454.0873", "3. low": "448.8433", "4. close": "452.1366", "5. adjusted close": "452.1366", "6. volume": "12533770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-18": { "1. open": "448.2733", "2. high": "455.7466", "3. low": "446.88", "4. close": "453.4666", "5. adjusted close": "453.4666", "6. volume": "10512190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-15": { "1. open": "452.2633", "2. high": "453.34", "3. low": "446.7888", "4. close": "449.0333", "5. adjusted close": "449.0333", "6. volume": "14525290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-14": { "1. open": "461.0666", "2. high": "463.0464", "3. low": "448.4633", "4. close": "451.1233", "5. adjusted close": "451.1233", "6. volume": "20761450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-13": { "1. open": "460.0533", "2. high": "463.9166", "3. low": "459.23", "4. close": "461.9533", "5. adjusted close": "461.9533", "6. volume": "10827190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-12": { "1. open": "466.26", "2. high": "468.35", "3. low": "463.8438", "4. close": "464.6133", "5. adjusted close": "464.6133", "6. volume": "14194120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-11": { "1. open": "464.93", "2. high": "467.78", "3. low": "464.8033", "4. close": "466.1333", "5. adjusted close": "466.1333", "6. volume": "12955970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-08": { "1. open": "460.4333", "2. high": "464.4233", "3. low": "459.8", "4. close": "463.6633", "5. adjusted close": "463.6633", "6. volume": "13889300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-07": { "1. open": "459.99", "2. high": "464.2333", "3. low": "459.61", "4. close": "461.8266", "5. adjusted close": "461.8266", "6. volume": "13907210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-06": { "1. open": "461.32", "2. high": "463.0933", "3. low": "459.9266", "4. close": "460.2433", "5. adjusted close": "460.2433", "6. volume": "8957068", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-05": { "1. open": "460.1166", "2. high": "461.7633", "3. low": "456.38", "4. close": "459.8", "5. adjusted close": "459.8", "6. volume": "9767171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-04": { "1. open": "461.8266", "2. high": "462.84", "3. low": "457.7733", "4. close": "459.1666", "5. adjusted close": "459.1666", "6. volume": "6585101", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-11-01": { "1. open": "461.4466", "2. high": "461.9216", "3. low": "458.9766", "4. close": "460.3066", "5. adjusted close": "460.3066", "6. volume": "9984378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-31": { "1. open": "467.02", "2. high": "468.4766", "3. low": "460.4966", "4. close": "461.32", "5. adjusted close": "461.32", "6. volume": "14722630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-30": { "1. open": "467.6533", "2. high": "470.3133", "3. low": "465.7533", "4. close": "467.4", "5. adjusted close": "467.4", "6. volume": "10706460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-29": { "1. open": "469.5533", "2. high": "471.3938", "3. low": "464.8666", "4. close": "467.5266", "5. adjusted close": "467.5266", "6. volume": "15203320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-28": { "1. open": "469.9333", "2. high": "472.0866", "3. low": "468.54", "4. close": "470.44", "5. adjusted close": "470.44", "6. volume": "6261727", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-25": { "1. open": "469.9333", "2. high": "471.8966", "3. low": "467.97", "4. close": "468.8566", "5. adjusted close": "468.8566", "6. volume": "12021210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-24": { "1. open": "468.6666", "2. high": "470.5033", "3. low": "466.8933", "4. close": "469.9333", "5. adjusted close": "469.9333", "6. volume": "17981180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-23": { "1. open": "470.5666", "2. high": "471.0733", "3. low": "467.97", "4. close": "468.73", "5. adjusted close": "468.73", "6. volume": "10397950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-22": { "1. open": "471.2", "2. high": "474.81", "3. low": "468.7933", "4. close": "470.5033", "5. adjusted close": "470.5033", "6. volume": "19000370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-21": { "1. open": "468.2866", "2. high": "471.7203", "3. low": "466.8426", "4. close": "471.4533", "5. adjusted close": "471.4533", "6. volume": "11748420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-18": { "1. open": "466.83", "2. high": "470.06", "3. low": "465.31", "4. close": "467.59", "5. adjusted close": "467.59", "6. volume": "18093750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-17": { "1. open": "461.2566", "2. high": "467.4633", "3. low": "460.0533", "4. close": "466.1333", "5. adjusted close": "466.1333", "6. volume": "9979973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-16": { "1. open": "460.2433", "2. high": "464.5018", "3. low": "458.4066", "4. close": "462.9666", "5. adjusted close": "462.9666", "6. volume": "8333676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-15": { "1. open": "460.37", "2. high": "464.74", "3. low": "460.3066", "4. close": "461.7", "5. adjusted close": "461.7", "6. volume": "8850560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-14": { "1. open": "453.8466", "2. high": "458.5333", "3. low": "453.8466", "4. close": "457.9633", "5. adjusted close": "457.9633", "6. volume": "6318924", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-11": { "1. open": "453.4666", "2. high": "455.3666", "3. low": "450.8066", "4. close": "453.34", "5. adjusted close": "453.34", "6. volume": "7015112", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-10": { "1. open": "450.3", "2. high": "452.3355", "3. low": "447.7033", "4. close": "450.5533", "5. adjusted close": "450.5533", "6. volume": "9206021", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-09": { "1. open": "451.5666", "2. high": "452.2", "3. low": "447.07", "4. close": "449.35", "5. adjusted close": "449.35", "6. volume": "10169890", "7. dividend amount": "5.8650", "8. split coefficient": "1.0" }, "2013-10-08": { "1. open": "458.66", "2. high": "458.9766", "3. low": "455.416", "4. close": "456.6333", "5. adjusted close": "456.6333", "6. volume": "9063086", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-07": { "1. open": "457.7733", "2. high": "459.61", "3. low": "453.2589", "4. close": "458.5333", "5. adjusted close": "458.5333", "6. volume": "7262793", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-04": { "1. open": "463.4733", "2. high": "463.4733", "3. low": "456.1266", "4. close": "457.9", "5. adjusted close": "457.9", "6. volume": "9102213", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-03": { "1. open": "453.53", "2. high": "464.4233", "3. low": "453.4666", "4. close": "462.3333", "5. adjusted close": "462.3333", "6. volume": "18204050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-02": { "1. open": "447.1333", "2. high": "453.53", "3. low": "433.7066", "4. close": "453.4666", "5. adjusted close": "453.4666", "6. volume": "29424160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-10-01": { "1. open": "454.7333", "2. high": "458.7866", "3. low": "450.9688", "4. close": "454.86", "5. adjusted close": "454.86", "6. volume": "12990680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-30": { "1. open": "456.57", "2. high": "462.5866", "3. low": "454.1633", "4. close": "454.7333", "5. adjusted close": "454.7333", "6. volume": "13709270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-27": { "1. open": "460.3066", "2. high": "460.56", "3. low": "454.7966", "4. close": "459.2933", "5. adjusted close": "459.2933", "6. volume": "8383539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-26": { "1. open": "457.14", "2. high": "460.0533", "3. low": "456.57", "4. close": "459.1033", "5. adjusted close": "459.1033", "6. volume": "7694281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-25": { "1. open": "463.6", "2. high": "465.5", "3. low": "455.8733", "4. close": "457.14", "5. adjusted close": "457.14", "6. volume": "25625900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-24": { "1. open": "475.8233", "2. high": "477.5966", "3. low": "471.39", "4. close": "473.7333", "5. adjusted close": "473.7333", "6. volume": "8346828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-23": { "1. open": "478.8", "2. high": "479.1318", "3. low": "475.76", "4. close": "476.33", "5. adjusted close": "476.33", "6. volume": "6707762", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-20": { "1. open": "475.6966", "2. high": "479.18", "3. low": "475.5181", "4. close": "476.5833", "5. adjusted close": "476.5833", "6. volume": "14743850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-19": { "1. open": "483.2333", "2. high": "483.8666", "3. low": "475.57", "4. close": "477.9133", "5. adjusted close": "477.9133", "6. volume": "12909210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-18": { "1. open": "471.3266", "2. high": "479.18", "3. low": "469.9333", "4. close": "479.18", "5. adjusted close": "479.18", "6. volume": "12361510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-17": { "1. open": "472.0866", "2. high": "475.1266", "3. low": "470.44", "4. close": "470.44", "5. adjusted close": "470.44", "6. volume": "9404652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-16": { "1. open": "475.76", "2. high": "476.5833", "3. low": "469.7433", "4. close": "471.3266", "5. adjusted close": "471.3266", "6. volume": "7428691", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-13": { "1. open": "470.44", "2. high": "472.34", "3. low": "467.2561", "4. close": "471.2", "5. adjusted close": "471.2", "6. volume": "7178926", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-12": { "1. open": "469.9966", "2. high": "474.3666", "3. low": "469.68", "4. close": "470.8833", "5. adjusted close": "470.8833", "6. volume": "14174390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-11": { "1. open": "472.8466", "2. high": "473.29", "3. low": "469.7433", "4. close": "470.44", "5. adjusted close": "470.44", "6. volume": "11141360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-10": { "1. open": "467.2733", "2. high": "473.1", "3. low": "466.1333", "4. close": "471.2633", "5. adjusted close": "471.2633", "6. volume": "11567240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-09": { "1. open": "465.6266", "2. high": "466.8933", "3. low": "462.9666", "4. close": "465.1833", "5. adjusted close": "465.1833", "6. volume": "7785071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-06": { "1. open": "465.69", "2. high": "468.92", "3. low": "462.5866", "4. close": "464.8666", "5. adjusted close": "464.8666", "6. volume": "7214984", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-05": { "1. open": "463.9166", "2. high": "466.7033", "3. low": "460.18", "4. close": "465.12", "5. adjusted close": "465.12", "6. volume": "9490831", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-04": { "1. open": "468.6666", "2. high": "468.6666", "3. low": "459.2933", "4. close": "463.6633", "5. adjusted close": "463.6633", "6. volume": "11485480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-03": { "1. open": "469.6166", "2. high": "471.6433", "3. low": "465.2466", "4. close": "468.4766", "5. adjusted close": "468.4766", "6. volume": "7162977", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-09-02": { "1. open": "468.0333", "2. high": "470.9466", "3. low": "467.7166", "4. close": "468.8566", "5. adjusted close": "468.8566", "6. volume": "4995071", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-30": { "1. open": "472.34", "2. high": "472.6566", "3. low": "464.2966", "4. close": "464.2966", "5. adjusted close": "464.2966", "6. volume": "11298980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-29": { "1. open": "472.0866", "2. high": "472.9822", "3. low": "468.54", "4. close": "471.2", "5. adjusted close": "471.2", "6. volume": "11053070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-28": { "1. open": "470.5666", "2. high": "472.15", "3. low": "467.7166", "4. close": "470.25", "5. adjusted close": "470.25", "6. volume": "12697530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-27": { "1. open": "471.39", "2. high": "475.2609", "3. low": "466.5133", "4. close": "472.2133", "5. adjusted close": "472.2133", "6. volume": "12571570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-23": { "1. open": "465.31", "2. high": "474.6833", "3. low": "462.27", "4. close": "471.8333", "5. adjusted close": "471.8333", "6. volume": "9974999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-22": { "1. open": "461.7", "2. high": "467.4", "3. low": "461.0666", "4. close": "463.3466", "5. adjusted close": "463.3466", "6. volume": "6377148", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-21": { "1. open": "464.8033", "2. high": "466.45", "3. low": "459.6733", "4. close": "460.0533", "5. adjusted close": "460.0533", "6. volume": "7147931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-20": { "1. open": "462.46", "2. high": "463.7355", "3. low": "458.5966", "4. close": "462.3966", "5. adjusted close": "462.3966", "6. volume": "7048665", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-19": { "1. open": "466.5766", "2. high": "467.8433", "3. low": "461.2566", "4. close": "463.98", "5. adjusted close": "463.98", "6. volume": "5031048", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-16": { "1. open": "465.69", "2. high": "469.3", "3. low": "462.08", "4. close": "466.5133", "5. adjusted close": "466.5133", "6. volume": "7827385", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-15": { "1. open": "473.6066", "2. high": "474.4477", "3. low": "460.5144", "4. close": "464.8666", "5. adjusted close": "464.8666", "6. volume": "8951999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-14": { "1. open": "470.1233", "2. high": "476.0766", "3. low": "468.2866", "4. close": "474.3666", "5. adjusted close": "474.3666", "6. volume": "8086389", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-13": { "1. open": "471.6433", "2. high": "474.1766", "3. low": "466.3866", "4. close": "469.7433", "5. adjusted close": "469.7433", "6. volume": "8726992", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-12": { "1. open": "474.43", "2. high": "474.8733", "3. low": "469.0466", "4. close": "471.58", "5. adjusted close": "471.58", "6. volume": "6015303", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-09": { "1. open": "469.3", "2. high": "476.0766", "3. low": "469.1733", "4. close": "475.0", "5. adjusted close": "475.0", "6. volume": "9734163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-08": { "1. open": "463.2833", "2. high": "468.9833", "3. low": "462.9033", "4. close": "467.5266", "5. adjusted close": "467.5266", "6. volume": "5840353", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-07": { "1. open": "470.5666", "2. high": "471.6433", "3. low": "462.3966", "4. close": "462.3966", "5. adjusted close": "462.3966", "6. volume": "9099773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-06": { "1. open": "465.5", "2. high": "472.4033", "3. low": "465.5", "4. close": "471.2", "5. adjusted close": "471.2", "6. volume": "9598310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-05": { "1. open": "470.9466", "2. high": "472.5794", "3. low": "465.0566", "4. close": "466.3233", "5. adjusted close": "466.3233", "6. volume": "5716200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-02": { "1. open": "470.1233", "2. high": "471.0733", "3. low": "463.6886", "4. close": "470.25", "5. adjusted close": "470.25", "6. volume": "7644921", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-08-01": { "1. open": "466.1333", "2. high": "471.2", "3. low": "465.8166", "4. close": "468.9833", "5. adjusted close": "468.9833", "6. volume": "8633826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-31": { "1. open": "463.98", "2. high": "468.35", "3. low": "459.8633", "4. close": "465.2466", "5. adjusted close": "465.2466", "6. volume": "10615130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-30": { "1. open": "459.8", "2. high": "467.7166", "3. low": "458.836", "4. close": "464.4233", "5. adjusted close": "464.4233", "6. volume": "7941884", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-29": { "1. open": "461.89", "2. high": "466.8933", "3. low": "456.57", "4. close": "457.2666", "5. adjusted close": "457.2666", "6. volume": "7126447", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-26": { "1. open": "465.1833", "2. high": "489.44", "3. low": "458.85", "4. close": "459.99", "5. adjusted close": "459.99", "6. volume": "6534050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-25": { "1. open": "466.07", "2. high": "466.5133", "3. low": "459.4833", "4. close": "463.41", "5. adjusted close": "463.41", "6. volume": "7215033", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-24": { "1. open": "466.7666", "2. high": "469.11", "3. low": "464.17", "4. close": "465.8166", "5. adjusted close": "465.8166", "6. volume": "8813202", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-23": { "1. open": "467.5266", "2. high": "469.3633", "3. low": "465.0566", "4. close": "465.0566", "5. adjusted close": "465.0566", "6. volume": "7464292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-22": { "1. open": "468.4766", "2. high": "469.5115", "3. low": "463.7266", "4. close": "466.1966", "5. adjusted close": "466.1966", "6. volume": "7509411", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-19": { "1. open": "466.83", "2. high": "470.06", "3. low": "465.1136", "4. close": "468.92", "5. adjusted close": "468.92", "6. volume": "16608980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-18": { "1. open": "457.7733", "2. high": "466.3866", "3. low": "455.43", "4. close": "466.3866", "5. adjusted close": "466.3866", "6. volume": "13339130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-17": { "1. open": "451.06", "2. high": "459.2933", "3. low": "451.06", "4. close": "458.85", "5. adjusted close": "458.85", "6. volume": "19425410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-16": { "1. open": "447.45", "2. high": "451.63", "3. low": "445.821", "4. close": "450.3", "5. adjusted close": "450.3", "6. volume": "14806890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-15": { "1. open": "444.1566", "2. high": "448.1466", "3. low": "444.1566", "4. close": "447.3233", "5. adjusted close": "447.3233", "6. volume": "12035390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-12": { "1. open": "444.4733", "2. high": "449.73", "3. low": "441.56", "4. close": "442.7633", "5. adjusted close": "442.7633", "6. volume": "11678150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-11": { "1. open": "445.8666", "2. high": "446.8166", "3. low": "438.6466", "4. close": "442.51", "5. adjusted close": "442.51", "6. volume": "12214710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-10": { "1. open": "441.0533", "2. high": "443.9666", "3. low": "437.0", "4. close": "442.7", "5. adjusted close": "442.7", "6. volume": "15882520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-09": { "1. open": "438.2033", "2. high": "438.7733", "3. low": "433.2633", "4. close": "435.2266", "5. adjusted close": "435.2266", "6. volume": "13315380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-08": { "1. open": "436.1133", "2. high": "437.76", "3. low": "429.6533", "4. close": "434.4666", "5. adjusted close": "434.4666", "6. volume": "12481650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-05": { "1. open": "432.44", "2. high": "437.2153", "3. low": "429.6533", "4. close": "432.1233", "5. adjusted close": "432.1233", "6. volume": "15456430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-04": { "1. open": "422.94", "2. high": "430.73", "3. low": "419.52", "4. close": "430.54", "5. adjusted close": "430.54", "6. volume": "16827430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-03": { "1. open": "419.14", "2. high": "420.9133", "3. low": "416.67", "4. close": "419.7733", "5. adjusted close": "419.7733", "6. volume": "7960721", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-02": { "1. open": "422.94", "2. high": "424.5233", "3. low": "417.62", "4. close": "422.2433", "5. adjusted close": "422.2433", "6. volume": "7256273", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-07-01": { "1. open": "421.04", "2. high": "423.5733", "3. low": "414.2", "4. close": "421.8", "5. adjusted close": "421.8", "6. volume": "10742460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-28": { "1. open": "425.6", "2. high": "428.1333", "3. low": "418.38", "4. close": "419.7733", "5. adjusted close": "419.7733", "6. volume": "14088330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-27": { "1. open": "418.19", "2. high": "425.3466", "3. low": "412.7286", "4. close": "422.56", "5. adjusted close": "422.56", "6. volume": "11846580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-26": { "1. open": "416.29", "2. high": "422.1274", "3. low": "412.68", "4. close": "414.96", "5. adjusted close": "414.96", "6. volume": "15904970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-25": { "1. open": "417.3033", "2. high": "417.7137", "3. low": "411.6666", "4. close": "415.34", "5. adjusted close": "415.34", "6. volume": "12568120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-24": { "1. open": "420.5333", "2. high": "422.8133", "3. low": "412.8598", "4. close": "412.9333", "5. adjusted close": "412.9333", "6. volume": "14553100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-21": { "1. open": "421.9266", "2. high": "427.7533", "3. low": "418.8866", "4. close": "418.8866", "5. adjusted close": "418.8866", "6. volume": "24323110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-20": { "1. open": "431.11", "2. high": "433.1366", "3. low": "419.33", "4. close": "419.6466", "5. adjusted close": "419.6466", "6. volume": "13388830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-19": { "1. open": "427.6266", "2. high": "438.3379", "3. low": "423.3833", "4. close": "436.4933", "5. adjusted close": "436.4933", "6. volume": "15995970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-18": { "1. open": "426.17", "2. high": "430.2233", "3. low": "424.3693", "4. close": "425.4733", "5. adjusted close": "425.4733", "6. volume": "12656570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-17": { "1. open": "427.2466", "2. high": "431.0466", "3. low": "425.79", "4. close": "426.2333", "5. adjusted close": "426.2333", "6. volume": "10604080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-14": { "1. open": "431.3633", "2. high": "434.3488", "3. low": "425.03", "4. close": "426.2333", "5. adjusted close": "426.2333", "6. volume": "14441320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-13": { "1. open": "430.35", "2. high": "440.6733", "3. low": "426.1066", "4. close": "430.54", "5. adjusted close": "430.54", "6. volume": "11151220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-12": { "1. open": "435.3533", "2. high": "439.3433", "3. low": "433.3266", "4. close": "433.8966", "5. adjusted close": "433.8966", "6. volume": "8575373", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-11": { "1. open": "443.7766", "2. high": "444.03", "3. low": "430.4133", "4. close": "435.67", "5. adjusted close": "435.67", "6. volume": "11806880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-10": { "1. open": "438.71", "2. high": "444.9166", "3. low": "435.9866", "4. close": "443.3333", "5. adjusted close": "443.3333", "6. volume": "9533897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-07": { "1. open": "437.6333", "2. high": "440.9266", "3. low": "430.7933", "4. close": "438.71", "5. adjusted close": "438.71", "6. volume": "15833500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-06": { "1. open": "442.9533", "2. high": "448.4633", "3. low": "436.7466", "4. close": "436.7466", "5. adjusted close": "436.7466", "6. volume": "15283870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-05": { "1. open": "453.8466", "2. high": "455.8733", "3. low": "436.8733", "4. close": "437.76", "5. adjusted close": "437.76", "6. volume": "29719870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-04": { "1. open": "457.7733", "2. high": "461.6366", "3. low": "456.5066", "4. close": "461.6366", "5. adjusted close": "461.6366", "6. volume": "15959990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-06-03": { "1. open": "461.13", "2. high": "461.13", "3. low": "449.8149", "4. close": "454.0366", "5. adjusted close": "454.0366", "6. volume": "18299760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-31": { "1. open": "464.9933", "2. high": "467.9066", "3. low": "458.9766", "4. close": "462.9033", "5. adjusted close": "462.9033", "6. volume": "15254340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-30": { "1. open": "466.1333", "2. high": "466.7413", "3. low": "459.8539", "4. close": "465.1833", "5. adjusted close": "465.1833", "6. volume": "18839670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-29": { "1. open": "487.4133", "2. high": "487.4133", "3. low": "470.9466", "4. close": "472.4666", "5. adjusted close": "472.4666", "6. volume": "13496590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-28": { "1. open": "486.4", "2. high": "491.53", "3. low": "485.64", "4. close": "487.6666", "5. adjusted close": "487.6666", "6. volume": "13268780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-24": { "1. open": "486.7166", "2. high": "487.2233", "3. low": "480.7633", "4. close": "481.3333", "5. adjusted close": "481.3333", "6. volume": "8505457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-23": { "1. open": "484.2466", "2. high": "488.4266", "3. low": "481.08", "4. close": "485.5133", "5. adjusted close": "485.5133", "6. volume": "13367050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-22": { "1. open": "487.6033", "2. high": "491.34", "3. low": "483.4233", "4. close": "488.9333", "5. adjusted close": "488.9333", "6. volume": "14383300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-21": { "1. open": "486.02", "2. high": "487.0966", "3. low": "480.7", "4. close": "487.0966", "5. adjusted close": "487.0966", "6. volume": "13901270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-20": { "1. open": "484.7533", "2. high": "486.4633", "3. low": "482.22", "4. close": "485.26", "5. adjusted close": "485.26", "6. volume": "12154240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-17": { "1. open": "474.6833", "2. high": "482.3466", "3. low": "473.7966", "4. close": "482.3466", "5. adjusted close": "482.3466", "6. volume": "17613170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-16": { "1. open": "476.6466", "2. high": "477.7233", "3. low": "473.1", "4. close": "473.6066", "5. adjusted close": "473.6066", "6. volume": "7529393", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-15": { "1. open": "478.2933", "2. high": "478.8", "3. low": "473.3533", "4. close": "475.5066", "5. adjusted close": "475.5066", "6. volume": "10821150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-14": { "1. open": "476.9633", "2. high": "477.5966", "3. low": "470.8896", "4. close": "477.28", "5. adjusted close": "477.28", "6. volume": "8897534", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-13": { "1. open": "476.2666", "2. high": "477.5282", "3. low": "474.6833", "4. close": "475.6966", "5. adjusted close": "475.6966", "6. volume": "9519449", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-10": { "1. open": "477.0266", "2. high": "478.6733", "3. low": "470.6866", "4. close": "475.6966", "5. adjusted close": "475.6966", "6. volume": "6978923", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-09": { "1. open": "475.2533", "2. high": "478.04", "3. low": "474.81", "4. close": "477.09", "5. adjusted close": "477.09", "6. volume": "8898165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-08": { "1. open": "470.06", "2. high": "479.8666", "3. low": "469.3544", "4. close": "475.3166", "5. adjusted close": "475.3166", "6. volume": "11009440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-07": { "1. open": "468.6666", "2. high": "469.9333", "3. low": "464.8502", "4. close": "468.6666", "5. adjusted close": "468.6666", "6. volume": "10435630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-03": { "1. open": "464.6766", "2. high": "467.3366", "3. low": "461.13", "4. close": "465.8166", "5. adjusted close": "465.8166", "6. volume": "9623842", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-02": { "1. open": "467.4633", "2. high": "467.7166", "3. low": "462.08", "4. close": "463.6633", "5. adjusted close": "463.6633", "6. volume": "10556030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-05-01": { "1. open": "465.3733", "2. high": "470.3766", "3. low": "463.4733", "4. close": "469.4266", "5. adjusted close": "469.4266", "6. volume": "6088818", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-30": { "1. open": "465.88", "2. high": "468.2233", "3. low": "462.3333", "4. close": "463.79", "5. adjusted close": "463.79", "6. volume": "8709599", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-29": { "1. open": "466.1333", "2. high": "469.6166", "3. low": "461.13", "4. close": "464.74", "5. adjusted close": "464.74", "6. volume": "9179786", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-26": { "1. open": "462.08", "2. high": "476.3046", "3. low": "460.6486", "4. close": "464.8033", "5. adjusted close": "464.8033", "6. volume": "10839070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-25": { "1. open": "460.1166", "2. high": "475.3546", "3. low": "459.1666", "4. close": "462.3333", "5. adjusted close": "462.3333", "6. volume": "9003386", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-24": { "1. open": "466.07", "2. high": "474.658", "3. low": "459.04", "4. close": "462.5866", "5. adjusted close": "462.5866", "6. volume": "12767880", "7. dividend amount": "12.8310", "8. split coefficient": "1.0" }, "2013-04-23": { "1. open": "468.0333", "2. high": "473.7333", "3. low": "463.79", "4. close": "473.48", "5. adjusted close": "473.48", "6. volume": "13442280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-22": { "1. open": "463.41", "2. high": "467.97", "3. low": "461.1933", "4. close": "466.26", "5. adjusted close": "466.26", "6. volume": "12955370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-19": { "1. open": "466.3233", "2. high": "466.3233", "3. low": "457.3452", "4. close": "459.8", "5. adjusted close": "459.8", "6. volume": "14577750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-18": { "1. open": "475.0", "2. high": "476.2666", "3. low": "462.39", "4. close": "462.9033", "5. adjusted close": "462.9033", "6. volume": "14351400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-17": { "1. open": "477.5333", "2. high": "478.8", "3. low": "463.9192", "4. close": "468.35", "5. adjusted close": "468.35", "6. volume": "29426830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-16": { "1. open": "488.11", "2. high": "488.87", "3. low": "484.0566", "4. close": "487.4766", "5. adjusted close": "487.4766", "6. volume": "11933910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-15": { "1. open": "490.8966", "2. high": "491.0233", "3. low": "483.664", "4. close": "487.7933", "5. adjusted close": "487.7933", "6. volume": "9808231", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-12": { "1. open": "487.35", "2. high": "491.2766", "3. low": "485.4931", "4. close": "491.15", "5. adjusted close": "491.15", "6. volume": "7498294", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-11": { "1. open": "482.2833", "2. high": "489.06", "3. low": "481.3966", "4. close": "488.1733", "5. adjusted close": "488.1733", "6. volume": "10016500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-10": { "1. open": "481.5233", "2. high": "482.8138", "3. low": "475.4235", "4. close": "481.9033", "5. adjusted close": "481.9033", "6. volume": "9993157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-09": { "1. open": "479.37", "2. high": "481.3333", "3. low": "476.9", "4. close": "479.4333", "5. adjusted close": "479.4333", "6. volume": "11441810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-08": { "1. open": "467.5266", "2. high": "475.4433", "3. low": "466.26", "4. close": "473.9233", "5. adjusted close": "473.9233", "6. volume": "10673520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-05": { "1. open": "477.66", "2. high": "478.5466", "3. low": "464.17", "4. close": "467.4633", "5. adjusted close": "467.4633", "6. volume": "9710707", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-04": { "1. open": "477.9133", "2. high": "481.7184", "3. low": "475.3166", "4. close": "478.8", "5. adjusted close": "478.8", "6. volume": "10098960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-03": { "1. open": "487.9833", "2. high": "489.25", "3. low": "478.1666", "4. close": "478.42", "5. adjusted close": "478.42", "6. volume": "13509080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-04-02": { "1. open": "489.5666", "2. high": "489.8377", "3. low": "484.5861", "4. close": "488.3", "5. adjusted close": "488.3", "6. volume": "9462505", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-28": { "1. open": "479.1166", "2. high": "486.0833", "3. low": "476.2527", "4. close": "483.2966", "5. adjusted close": "483.2966", "6. volume": "12500530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-27": { "1. open": "475.8866", "2. high": "479.4966", "3. low": "473.7966", "4. close": "478.42", "5. adjusted close": "478.42", "6. volume": "13530750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-26": { "1. open": "472.4666", "2. high": "473.1225", "3. low": "465.2466", "4. close": "472.7833", "5. adjusted close": "472.7833", "6. volume": "12321210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-25": { "1. open": "471.01", "2. high": "474.9366", "3. low": "468.6666", "4. close": "470.25", "5. adjusted close": "470.25", "6. volume": "9396742", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-22": { "1. open": "472.0866", "2. high": "473.7333", "3. low": "469.9966", "4. close": "471.01", "5. adjusted close": "471.01", "6. volume": "9052468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-21": { "1. open": "482.4733", "2. high": "483.0433", "3. low": "470.5033", "4. close": "472.72", "5. adjusted close": "472.72", "6. volume": "14548520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-20": { "1. open": "482.5366", "2. high": "485.0066", "3. low": "481.3333", "4. close": "483.17", "5. adjusted close": "483.17", "6. volume": "11354380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-19": { "1. open": "484.69", "2. high": "485.5213", "3. low": "479.4966", "4. close": "481.3966", "5. adjusted close": "481.3966", "6. volume": "8278784", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-18": { "1. open": "483.1066", "2. high": "485.83", "3. low": "478.8", "4. close": "484.69", "5. adjusted close": "484.69", "6. volume": "8470594", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-15": { "1. open": "489.63", "2. high": "490.8586", "3. low": "486.02", "4. close": "487.8566", "5. adjusted close": "487.8566", "6. volume": "20729310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-14": { "1. open": "476.9", "2. high": "488.9966", "3. low": "475.2533", "4. close": "488.87", "5. adjusted close": "488.87", "6. volume": "23627290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-13": { "1. open": "481.9033", "2. high": "481.9033", "3. low": "474.62", "4. close": "475.76", "5. adjusted close": "475.76", "6. volume": "11285310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-12": { "1. open": "480.0033", "2. high": "482.7266", "3. low": "476.52", "4. close": "481.9033", "5. adjusted close": "481.9033", "6. volume": "12679510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-11": { "1. open": "480.0666", "2. high": "482.4733", "3. low": "474.7466", "4. close": "477.9766", "5. adjusted close": "477.9766", "6. volume": "11155520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-08": { "1. open": "480.8266", "2. high": "482.22", "3. low": "476.6466", "4. close": "481.27", "5. adjusted close": "481.27", "6. volume": "10773790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-07": { "1. open": "478.8", "2. high": "482.8533", "3. low": "476.7733", "4. close": "477.5966", "5. adjusted close": "477.5966", "6. volume": "12782950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-06": { "1. open": "480.0666", "2. high": "485.9566", "3. low": "477.5333", "4. close": "478.99", "5. adjusted close": "478.99", "6. volume": "20173440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-05": { "1. open": "468.6666", "2. high": "471.8333", "3. low": "466.7033", "4. close": "471.4533", "5. adjusted close": "471.4533", "6. volume": "8477589", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-04": { "1. open": "467.78", "2. high": "469.072", "3. low": "463.98", "4. close": "465.6266", "5. adjusted close": "465.6266", "6. volume": "6644329", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-03-01": { "1. open": "468.7933", "2. high": "472.0866", "3. low": "462.7133", "4. close": "467.97", "5. adjusted close": "467.97", "6. volume": "9460942", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-28": { "1. open": "463.4733", "2. high": "469.5533", "3. low": "461.13", "4. close": "468.16", "5. adjusted close": "468.16", "6. volume": "14766090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-27": { "1. open": "464.1066", "2. high": "465.2466", "3. low": "458.7866", "4. close": "460.8133", "5. adjusted close": "460.8133", "6. volume": "12550300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-26": { "1. open": "473.4166", "2. high": "474.1766", "3. low": "459.8633", "4. close": "462.3333", "5. adjusted close": "462.3333", "6. volume": "15524650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-25": { "1. open": "473.7966", "2. high": "475.1371", "3. low": "471.2", "4. close": "473.67", "5. adjusted close": "473.67", "6. volume": "10462170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-22": { "1. open": "475.1266", "2. high": "476.9", "3. low": "470.82", "4. close": "471.5166", "5. adjusted close": "471.5166", "6. volume": "11227710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-21": { "1. open": "475.19", "2. high": "475.2533", "3. low": "469.2366", "4. close": "473.29", "5. adjusted close": "473.29", "6. volume": "10487650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-20": { "1. open": "468.73", "2. high": "475.2533", "3. low": "467.4633", "4. close": "474.24", "5. adjusted close": "474.24", "6. volume": "12497460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-19": { "1. open": "467.4", "2. high": "468.7933", "3. low": "462.84", "4. close": "467.5266", "5. adjusted close": "467.5266", "6. volume": "8993692", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-18": { "1. open": "463.22", "2. high": "465.69", "3. low": "455.5566", "4. close": "464.8033", "5. adjusted close": "464.8033", "6. volume": "9143139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-15": { "1. open": "469.9966", "2. high": "470.63", "3. low": "461.7", "4. close": "462.0166", "5. adjusted close": "462.0166", "6. volume": "15654100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-14": { "1. open": "473.9233", "2. high": "474.05", "3. low": "465.257", "4. close": "469.3633", "5. adjusted close": "469.3633", "6. volume": "9128028", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-13": { "1. open": "472.2766", "2. high": "476.4642", "3. low": "469.3", "4. close": "474.05", "5. adjusted close": "474.05", "6. volume": "10334960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-12": { "1. open": "466.1333", "2. high": "472.4413", "3. low": "465.2466", "4. close": "471.1366", "5. adjusted close": "471.1366", "6. volume": "14505290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-11": { "1. open": "464.4233", "2. high": "469.072", "3. low": "462.27", "4. close": "466.0066", "5. adjusted close": "466.0066", "6. volume": "15426660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-08": { "1. open": "456.95", "2. high": "461.4466", "3. low": "455.7062", "4. close": "459.2933", "5. adjusted close": "459.2933", "6. volume": "16009890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-07": { "1. open": "462.08", "2. high": "466.07", "3. low": "456.4433", "4. close": "456.4433", "5. adjusted close": "456.4433", "6. volume": "11398140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-06": { "1. open": "456.5066", "2. high": "462.0166", "3. low": "454.9765", "4. close": "460.0533", "5. adjusted close": "460.0533", "6. volume": "8370157", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-05": { "1. open": "453.2133", "2. high": "457.3426", "3. low": "453.15", "4. close": "454.9866", "5. adjusted close": "454.9866", "6. volume": "6937139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-04": { "1. open": "457.2033", "2. high": "458.09", "3. low": "452.7066", "4. close": "452.8333", "5. adjusted close": "452.8333", "6. volume": "8427931", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-02-01": { "1. open": "453.15", "2. high": "458.5333", "3. low": "452.58", "4. close": "456.76", "5. adjusted close": "456.76", "6. volume": "16419120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-31": { "1. open": "453.4666", "2. high": "454.7333", "3. low": "450.1923", "4. close": "451.3133", "5. adjusted close": "451.3133", "6. volume": "10815300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-30": { "1. open": "458.5333", "2. high": "458.7866", "3. low": "450.7433", "4. close": "452.6433", "5. adjusted close": "452.6433", "6. volume": "11762320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-29": { "1. open": "451.1866", "2. high": "457.8366", "3. low": "449.2866", "4. close": "457.5833", "5. adjusted close": "457.5833", "6. volume": "11084570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-28": { "1. open": "450.9333", "2. high": "453.34", "3. low": "447.7666", "4. close": "450.87", "5. adjusted close": "450.87", "6. volume": "8988031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-25": { "1. open": "447.0066", "2. high": "450.7433", "3. low": "445.2561", "4. close": "450.49", "5. adjusted close": "450.49", "6. volume": "9870284", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-24": { "1. open": "446.3733", "2. high": "447.64", "3. low": "443.0166", "4. close": "446.5", "5. adjusted close": "446.5", "6. volume": "7436336", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-23": { "1. open": "442.7", "2. high": "448.8433", "3. low": "442.32", "4. close": "446.88", "5. adjusted close": "446.88", "6. volume": "12015390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-22": { "1. open": "444.7266", "2. high": "445.4651", "3. low": "441.8766", "4. close": "442.7633", "5. adjusted close": "442.7633", "6. volume": "6395558", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-21": { "1. open": "445.6133", "2. high": "447.6248", "3. low": "441.8133", "4. close": "444.1566", "5. adjusted close": "444.1566", "6. volume": "6325863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-18": { "1. open": "441.8766", "2. high": "446.0946", "3. low": "440.61", "4. close": "443.7766", "5. adjusted close": "443.7766", "6. volume": "13642540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-17": { "1. open": "441.1166", "2. high": "443.9286", "3. low": "439.5333", "4. close": "442.13", "5. adjusted close": "442.13", "6. volume": "9918671", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-16": { "1. open": "438.6466", "2. high": "441.4333", "3. low": "435.1", "4. close": "439.66", "5. adjusted close": "439.66", "6. volume": "13488390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-15": { "1. open": "445.4866", "2. high": "446.69", "3. low": "441.3066", "4. close": "442.8266", "5. adjusted close": "442.8266", "6. volume": "12676410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-14": { "1. open": "447.7666", "2. high": "449.16", "3. low": "441.4333", "4. close": "444.8533", "5. adjusted close": "444.8533", "6. volume": "18851450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-11": { "1. open": "451.82", "2. high": "452.4533", "3. low": "442.7", "4. close": "447.3866", "5. adjusted close": "447.3866", "6. volume": "18254950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-10": { "1. open": "453.4666", "2. high": "456.38", "3. low": "449.5032", "4. close": "450.1733", "5. adjusted close": "450.1733", "6. volume": "33695550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-09": { "1. open": "447.1333", "2. high": "447.1333", "3. low": "438.9", "4. close": "442.2566", "5. adjusted close": "442.2566", "6. volume": "14702990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-08": { "1. open": "443.08", "2. high": "445.4362", "3. low": "440.4833", "4. close": "445.2333", "5. adjusted close": "445.2333", "6. volume": "13598420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-07": { "1. open": "443.3333", "2. high": "446.3733", "3. low": "440.7012", "4. close": "442.4466", "5. adjusted close": "442.4466", "6. volume": "10586530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-04": { "1. open": "441.94", "2. high": "443.797", "3. low": "439.8341", "4. close": "442.6366", "5. adjusted close": "442.6366", "6. volume": "11249480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-03": { "1. open": "436.24", "2. high": "443.5866", "3. low": "433.8966", "4. close": "443.3333", "5. adjusted close": "443.3333", "6. volume": "16727610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2013-01-02": { "1. open": "431.3633", "2. high": "435.5686", "3. low": "430.92", "4. close": "434.15", "5. adjusted close": "434.15", "6. volume": "14616320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-31": { "1. open": "427.12", "2. high": "428.3866", "3. low": "423.7", "4. close": "425.6", "5. adjusted close": "425.6", "6. volume": "3566607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-28": { "1. open": "426.2333", "2. high": "428.9376", "3. low": "424.3333", "4. close": "427.4366", "5. adjusted close": "427.4366", "6. volume": "5135432", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-27": { "1. open": "427.88", "2. high": "428.83", "3. low": "423.8266", "4. close": "425.6", "5. adjusted close": "425.6", "6. volume": "5400656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-24": { "1. open": "430.6666", "2. high": "432.6236", "3. low": "428.1966", "4. close": "428.7666", "5. adjusted close": "428.7666", "6. volume": "4795384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-21": { "1. open": "428.5766", "2. high": "431.4266", "3. low": "427.4366", "4. close": "430.4133", "5. adjusted close": "430.4133", "6. volume": "24013820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-20": { "1. open": "430.6666", "2. high": "431.4266", "3. low": "427.8166", "4. close": "428.8933", "5. adjusted close": "428.8933", "6. volume": "12385630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-19": { "1. open": "434.72", "2. high": "434.72", "3. low": "430.2233", "4. close": "430.9833", "5. adjusted close": "430.9833", "6. volume": "11287500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-18": { "1. open": "433.6433", "2. high": "435.7333", "3. low": "430.2572", "4. close": "432.63", "5. adjusted close": "432.63", "6. volume": "8544457", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-17": { "1. open": "434.0866", "2. high": "434.15", "3. low": "429.6533", "4. close": "432.82", "5. adjusted close": "432.82", "6. volume": "7574281", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-14": { "1. open": "431.4266", "2. high": "433.8966", "3. low": "429.3366", "4. close": "433.0733", "5. adjusted close": "433.0733", "6. volume": "12631060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-13": { "1. open": "430.6666", "2. high": "431.3", "3. low": "428.2473", "4. close": "429.9066", "5. adjusted close": "429.9066", "6. volume": "7546405", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-12": { "1. open": "430.6666", "2. high": "431.6166", "3. low": "428.7033", "4. close": "431.3", "5. adjusted close": "431.3", "6. volume": "12868900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-11": { "1. open": "426.17", "2. high": "433.6433", "3. low": "424.0166", "4. close": "430.16", "5. adjusted close": "430.16", "6. volume": "15653780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-10": { "1. open": "426.6133", "2. high": "428.1333", "3. low": "422.8133", "4. close": "425.5366", "5. adjusted close": "425.5366", "6. volume": "8615036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-07": { "1. open": "430.4133", "2. high": "434.0233", "3. low": "424.3966", "4. close": "426.55", "5. adjusted close": "426.55", "6. volume": "12812160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-06": { "1. open": "428.1333", "2. high": "431.3633", "3. low": "425.5366", "4. close": "430.16", "5. adjusted close": "430.16", "6. volume": "17769540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-05": { "1. open": "430.2233", "2. high": "433.4533", "3. low": "423.3428", "4. close": "427.4366", "5. adjusted close": "427.4366", "6. volume": "38776640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-04": { "1. open": "408.0566", "2. high": "415.2133", "3. low": "405.5866", "4. close": "413.7566", "5. adjusted close": "413.7566", "6. volume": "13366500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-12-03": { "1. open": "412.5533", "2. high": "414.39", "3. low": "407.1066", "4. close": "408.4366", "5. adjusted close": "408.4366", "6. volume": "11902540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-30": { "1. open": "412.3", "2. high": "415.7833", "3. low": "410.59", "4. close": "411.7933", "5. adjusted close": "411.7933", "6. volume": "12884020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-29": { "1. open": "410.97", "2. high": "413.1575", "3. low": "409.3233", "4. close": "411.73", "5. adjusted close": "411.73", "6. volume": "10336290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-28": { "1. open": "407.55", "2. high": "409.5133", "3. low": "404.13", "4. close": "408.9433", "5. adjusted close": "408.9433", "6. volume": "11487120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-27": { "1. open": "402.9266", "2. high": "407.9933", "3. low": "402.3566", "4. close": "406.8533", "5. adjusted close": "406.8533", "6. volume": "9954607", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-26": { "1. open": "402.8", "2. high": "404.3833", "3. low": "400.2666", "4. close": "402.1666", "5. adjusted close": "402.1666", "6. volume": "13178240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-23": { "1. open": "402.9266", "2. high": "403.75", "3. low": "399.19", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "10718790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-22": { "1. open": "401.7866", "2. high": "403.94", "3. low": "400.2033", "4. close": "401.9766", "5. adjusted close": "401.9766", "6. volume": "7149596", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-21": { "1. open": "402.7366", "2. high": "403.56", "3. low": "399.0633", "4. close": "400.2666", "5. adjusted close": "400.2666", "6. volume": "13261140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-20": { "1. open": "403.4966", "2. high": "403.56", "3. low": "400.14", "4. close": "401.85", "5. adjusted close": "401.85", "6. volume": "7767116", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-19": { "1. open": "401.5966", "2. high": "402.99", "3. low": "399.3166", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "12400230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-16": { "1. open": "404.4466", "2. high": "404.6366", "3. low": "398.81", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "11847080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-15": { "1. open": "405.7133", "2. high": "406.4048", "3. low": "400.2666", "4. close": "400.6466", "5. adjusted close": "400.6466", "6. volume": "11284780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-14": { "1. open": "408.31", "2. high": "409.3233", "3. low": "406.6", "4. close": "407.0433", "5. adjusted close": "407.0433", "6. volume": "13391490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-13": { "1. open": "411.9833", "2. high": "412.3", "3. low": "405.08", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "15416520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-12": { "1. open": "412.2366", "2. high": "413.596", "3. low": "410.1466", "4. close": "411.35", "5. adjusted close": "411.35", "6. volume": "6893919", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-09": { "1. open": "409.1966", "2. high": "411.8741", "3. low": "407.2966", "4. close": "411.4133", "5. adjusted close": "411.4133", "6. volume": "10446720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-08": { "1. open": "410.02", "2. high": "415.8466", "3. low": "407.6488", "4. close": "408.12", "5. adjusted close": "408.12", "6. volume": "13335910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-07": { "1. open": "415.4666", "2. high": "417.5566", "3. low": "407.9933", "4. close": "408.2466", "5. adjusted close": "408.2466", "6. volume": "16939420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-06": { "1. open": "414.2", "2. high": "414.58", "3. low": "411.2866", "4. close": "413.9466", "5. adjusted close": "413.9466", "6. volume": "14612730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-05": { "1. open": "411.4766", "2. high": "414.2", "3. low": "408.4366", "4. close": "413.5033", "5. adjusted close": "413.5033", "6. volume": "9040136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-02": { "1. open": "408.0566", "2. high": "413.6224", "3. low": "405.5866", "4. close": "411.35", "5. adjusted close": "411.35", "6. volume": "24180900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-11-01": { "1. open": "406.41", "2. high": "407.3545", "3. low": "403.4333", "4. close": "406.4733", "5. adjusted close": "406.4733", "6. volume": "13491270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-31": { "1. open": "405.0166", "2. high": "407.9933", "3. low": "403.6866", "4. close": "405.1433", "5. adjusted close": "405.1433", "6. volume": "20973380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-30": { "1. open": "403.6866", "2. high": "406.2326", "3. low": "401.8778", "4. close": "403.8133", "5. adjusted close": "403.8133", "6. volume": "7188149", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-29": { "1. open": "402.1666", "2. high": "402.2933", "3. low": "399.0", "4. close": "401.5966", "5. adjusted close": "401.5966", "6. volume": "8153857", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-26": { "1. open": "396.91", "2. high": "403.2433", "3. low": "395.77", "4. close": "402.1033", "5. adjusted close": "402.1033", "6. volume": "14636010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-25": { "1. open": "395.0733", "2. high": "399.4695", "3. low": "393.9966", "4. close": "398.8733", "5. adjusted close": "398.8733", "6. volume": "21162530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-24": { "1. open": "399.19", "2. high": "399.57", "3. low": "393.3633", "4. close": "393.3633", "5. adjusted close": "393.3633", "6. volume": "19248710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-23": { "1. open": "401.09", "2. high": "404.346", "3. low": "396.91", "4. close": "397.1633", "5. adjusted close": "397.1633", "6. volume": "17575030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-22": { "1. open": "404.0033", "2. high": "404.8266", "3. low": "398.43", "4. close": "399.0633", "5. adjusted close": "399.0633", "6. volume": "12098910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-19": { "1. open": "406.98", "2. high": "407.4233", "3. low": "402.6733", "4. close": "404.2566", "5. adjusted close": "404.2566", "6. volume": "14756520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-18": { "1. open": "402.1033", "2. high": "408.4754", "3. low": "402.1033", "4. close": "406.03", "5. adjusted close": "406.03", "6. volume": "22123940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-17": { "1. open": "395.2", "2. high": "403.7778", "3. low": "395.2", "4. close": "400.6466", "5. adjusted close": "400.6466", "6. volume": "30086680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-16": { "1. open": "393.9333", "2. high": "395.4328", "3. low": "388.8666", "4. close": "390.0066", "5. adjusted close": "390.0066", "6. volume": "18181120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-15": { "1. open": "392.6666", "2. high": "395.6661", "3. low": "389.8521", "4. close": "392.6666", "5. adjusted close": "392.6666", "6. volume": "11585830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-12": { "1. open": "395.8966", "2. high": "401.698", "3. low": "392.4133", "4. close": "392.6666", "5. adjusted close": "392.6666", "6. volume": "14771420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-11": { "1. open": "395.3266", "2. high": "401.318", "3. low": "394.1866", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "12920360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-10": { "1. open": "393.11", "2. high": "400.368", "3. low": "391.3366", "4. close": "394.1866", "5. adjusted close": "394.1866", "6. volume": "14666490", "7. dividend amount": "5.8650", "8. split coefficient": "1.0" }, "2012-10-09": { "1. open": "403.0533", "2. high": "403.3568", "3. low": "396.4033", "4. close": "398.3033", "5. adjusted close": "398.3033", "6. volume": "15104460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-08": { "1. open": "397.4166", "2. high": "403.24", "3. low": "395.01", "4. close": "401.9766", "5. adjusted close": "401.9766", "6. volume": "14318170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-05": { "1. open": "405.08", "2. high": "407.1066", "3. low": "388.1066", "4. close": "399.4433", "5. adjusted close": "399.4433", "6. volume": "64016480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-04": { "1. open": "414.2", "2. high": "414.8348", "3. low": "401.7866", "4. close": "402.99", "5. adjusted close": "402.99", "6. volume": "80269740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-03": { "1. open": "420.09", "2. high": "425.22", "3. low": "413.8833", "4. close": "415.4033", "5. adjusted close": "415.4033", "6. volume": "25601100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-02": { "1. open": "418.1266", "2. high": "431.0466", "3. low": "416.0366", "4. close": "426.4866", "5. adjusted close": "426.4866", "6. volume": "16033460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-10-01": { "1. open": "419.9", "2. high": "425.4733", "3. low": "417.7352", "4. close": "419.2666", "5. adjusted close": "419.2666", "6. volume": "10852030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-28": { "1. open": "427.12", "2. high": "427.12", "3. low": "418.38", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "14430650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-27": { "1. open": "431.68", "2. high": "432.5666", "3. low": "424.7766", "4. close": "425.03", "5. adjusted close": "425.03", "6. volume": "12235240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-26": { "1. open": "431.5533", "2. high": "433.58", "3. low": "428.45", "4. close": "430.6033", "5. adjusted close": "430.6033", "6. volume": "10768500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-25": { "1. open": "429.4", "2. high": "434.7833", "3. low": "427.3733", "4. close": "434.34", "5. adjusted close": "434.34", "6. volume": "9734913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-24": { "1. open": "430.16", "2. high": "430.16", "3. low": "425.98", "4. close": "427.69", "5. adjusted close": "427.69", "6. volume": "34333940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-21": { "1. open": "431.3", "2. high": "434.4666", "3. low": "430.5805", "4. close": "430.6666", "5. adjusted close": "430.6666", "6. volume": "19657560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-20": { "1. open": "434.4666", "2. high": "436.5566", "3. low": "428.7666", "4. close": "430.35", "5. adjusted close": "430.35", "6. volume": "11650140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-19": { "1. open": "436.7466", "2. high": "437.57", "3. low": "432.9466", "4. close": "435.0366", "5. adjusted close": "435.0366", "6. volume": "9085673", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-18": { "1. open": "438.5833", "2. high": "440.8", "3. low": "433.8333", "4. close": "435.67", "5. adjusted close": "435.67", "6. volume": "10226570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-17": { "1. open": "438.2666", "2. high": "439.2166", "3. low": "434.53", "4. close": "437.8233", "5. adjusted close": "437.8233", "6. volume": "8182713", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-14": { "1. open": "438.0766", "2. high": "439.7866", "3. low": "433.6433", "4. close": "438.14", "5. adjusted close": "438.14", "6. volume": "11880540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-13": { "1. open": "432.1866", "2. high": "435.4808", "3. low": "429.5266", "4. close": "433.3266", "5. adjusted close": "433.3266", "6. volume": "10348440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-12": { "1. open": "433.6433", "2. high": "435.1633", "3. low": "431.0606", "4. close": "432.1866", "5. adjusted close": "432.1866", "6. volume": "9606189", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-11": { "1. open": "433.2", "2. high": "436.4098", "3. low": "430.6033", "4. close": "432.7566", "5. adjusted close": "432.7566", "6. volume": "14896710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-10": { "1. open": "439.0266", "2. high": "439.0266", "3. low": "434.0866", "4. close": "435.1633", "5. adjusted close": "435.1633", "6. volume": "9103934", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-07": { "1. open": "444.5366", "2. high": "444.6", "3. low": "436.1766", "4. close": "439.5966", "5. adjusted close": "439.5966", "6. volume": "13055800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-06": { "1. open": "431.9333", "2. high": "444.5366", "3. low": "431.68", "4. close": "443.2066", "5. adjusted close": "443.2066", "6. volume": "18087350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-05": { "1. open": "428.83", "2. high": "433.39", "3. low": "427.12", "4. close": "431.68", "5. adjusted close": "431.68", "6. volume": "11311520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-04": { "1. open": "430.6033", "2. high": "432.5071", "3. low": "426.0712", "4. close": "429.1466", "5. adjusted close": "429.1466", "6. volume": "8856513", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-09-03": { "1. open": "426.0433", "2. high": "430.6666", "3. low": "424.9666", "4. close": "429.97", "5. adjusted close": "429.97", "6. volume": "5057073", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-31": { "1. open": "430.35", "2. high": "432.3133", "3. low": "425.6", "4. close": "426.36", "5. adjusted close": "426.36", "6. volume": "11914650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-30": { "1. open": "426.93", "2. high": "432.8833", "3. low": "425.2833", "4. close": "430.0966", "5. adjusted close": "430.0966", "6. volume": "20920330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-29": { "1. open": "431.0466", "2. high": "432.5666", "3. low": "427.2466", "4. close": "427.2466", "5. adjusted close": "427.2466", "6. volume": "6894292", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-28": { "1. open": "430.6666", "2. high": "433.5166", "3. low": "428.5133", "4. close": "431.9966", "5. adjusted close": "431.9966", "6. volume": "10654410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-24": { "1. open": "428.64", "2. high": "430.35", "3. low": "427.8166", "4. close": "429.4", "5. adjusted close": "429.4", "6. volume": "12326020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-23": { "1. open": "431.9333", "2. high": "432.3827", "3. low": "427.0566", "4. close": "428.1333", "5. adjusted close": "428.1333", "6. volume": "7738010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-22": { "1. open": "427.69", "2. high": "431.3535", "3. low": "425.22", "4. close": "429.6533", "5. adjusted close": "429.6533", "6. volume": "13514510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-21": { "1. open": "429.97", "2. high": "431.87", "3. low": "428.1333", "4. close": "429.8433", "5. adjusted close": "429.8433", "6. volume": "14934510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-20": { "1. open": "428.5133", "2. high": "431.4266", "3. low": "428.5133", "4. close": "429.3366", "5. adjusted close": "429.3366", "6. volume": "25166930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-17": { "1. open": "428.7666", "2. high": "435.2252", "3. low": "428.45", "4. close": "430.6666", "5. adjusted close": "430.6666", "6. volume": "14202250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-16": { "1. open": "421.99", "2. high": "428.766", "3. low": "421.1666", "4. close": "428.5133", "5. adjusted close": "428.5133", "6. volume": "11445520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-15": { "1. open": "424.1433", "2. high": "425.41", "3. low": "421.1666", "4. close": "421.2933", "5. adjusted close": "421.2933", "6. volume": "9873560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-14": { "1. open": "418.8866", "2. high": "425.6", "3. low": "418.8233", "4. close": "424.3333", "5. adjusted close": "424.3333", "6. volume": "14478840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-13": { "1. open": "415.15", "2. high": "420.8598", "3. low": "414.7066", "4. close": "416.86", "5. adjusted close": "416.86", "6. volume": "8775971", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-10": { "1. open": "415.15", "2. high": "417.7466", "3. low": "413.82", "4. close": "414.6433", "5. adjusted close": "414.6433", "6. volume": "8895552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-09": { "1. open": "415.2766", "2. high": "418.5418", "3. low": "413.3766", "4. close": "416.1633", "5. adjusted close": "416.1633", "6. volume": "12406710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-08": { "1. open": "411.54", "2. high": "414.2633", "3. low": "410.8435", "4. close": "414.2633", "5. adjusted close": "414.2633", "6. volume": "11289160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-07": { "1. open": "408.1833", "2. high": "412.49", "3. low": "406.8178", "4. close": "412.49", "5. adjusted close": "412.49", "6. volume": "11096510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-06": { "1. open": "405.3333", "2. high": "409.7666", "3. low": "402.2334", "4. close": "408.2466", "5. adjusted close": "408.2466", "6. volume": "8685986", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-03": { "1. open": "400.5833", "2. high": "406.296", "3. low": "398.8733", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "9107210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-02": { "1. open": "403.0533", "2. high": "403.8944", "3. low": "397.9233", "4. close": "397.9233", "5. adjusted close": "397.9233", "6. volume": "12257430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-08-01": { "1. open": "403.2433", "2. high": "403.8133", "3. low": "401.09", "4. close": "403.6233", "5. adjusted close": "403.6233", "6. volume": "8132565", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-31": { "1. open": "403.4966", "2. high": "405.65", "3. low": "401.5966", "4. close": "402.9266", "5. adjusted close": "402.9266", "6. volume": "10353120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-30": { "1. open": "406.22", "2. high": "407.74", "3. low": "400.9", "4. close": "403.2433", "5. adjusted close": "403.2433", "6. volume": "10378610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-27": { "1. open": "402.9266", "2. high": "407.2966", "3. low": "400.9", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "8511576", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-26": { "1. open": "399.4433", "2. high": "404.9187", "3. low": "397.1633", "4. close": "400.8366", "5. adjusted close": "400.8366", "6. volume": "10378940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-25": { "1. open": "399.1266", "2. high": "400.9602", "3. low": "396.5933", "4. close": "397.7333", "5. adjusted close": "397.7333", "6. volume": "9819828", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-24": { "1. open": "405.27", "2. high": "405.3333", "3. low": "399.19", "4. close": "399.6966", "5. adjusted close": "399.6966", "6. volume": "11556320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-23": { "1. open": "408.4366", "2. high": "409.1333", "3. low": "402.6733", "4. close": "403.4333", "5. adjusted close": "403.4333", "6. volume": "14091250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-20": { "1. open": "411.6033", "2. high": "414.49", "3. low": "410.4418", "4. close": "411.6666", "5. adjusted close": "411.6666", "6. volume": "19966000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-19": { "1. open": "409.5766", "2. high": "411.6666", "3. low": "405.1433", "4. close": "411.6033", "5. adjusted close": "411.6033", "6. volume": "11036190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-18": { "1. open": "402.5466", "2. high": "408.3733", "3. low": "401.1533", "4. close": "408.12", "5. adjusted close": "408.12", "6. volume": "10889440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-17": { "1. open": "404.0033", "2. high": "404.7", "3. low": "399.0", "4. close": "401.5333", "5. adjusted close": "401.5333", "6. volume": "7669347", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-16": { "1. open": "397.1", "2. high": "403.2663", "3. low": "396.5933", "4. close": "401.5333", "5. adjusted close": "401.5333", "6. volume": "9322539", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-13": { "1. open": "400.2666", "2. high": "401.5333", "3. low": "394.06", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "14563950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-12": { "1. open": "403.94", "2. high": "405.7133", "3. low": "397.9866", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "15062430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-11": { "1. open": "404.9533", "2. high": "406.3466", "3. low": "402.9988", "4. close": "405.3333", "5. adjusted close": "405.3333", "6. volume": "8818136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-10": { "1. open": "404.0033", "2. high": "409.0066", "3. low": "403.0406", "4. close": "405.27", "5. adjusted close": "405.27", "6. volume": "14270720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-09": { "1. open": "402.8", "2. high": "404.6366", "3. low": "401.5333", "4. close": "402.04", "5. adjusted close": "402.04", "6. volume": "13264790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-06": { "1. open": "401.7866", "2. high": "403.3422", "3. low": "399.4446", "4. close": "401.66", "5. adjusted close": "401.66", "6. volume": "20259920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-05": { "1. open": "399.1266", "2. high": "402.9279", "3. low": "396.7833", "4. close": "401.9766", "5. adjusted close": "401.9766", "6. volume": "13719640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-04": { "1. open": "404.0033", "2. high": "405.3333", "3. low": "398.7466", "4. close": "400.2033", "5. adjusted close": "400.2033", "6. volume": "8801163", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-03": { "1. open": "400.0766", "2. high": "405.6373", "3. low": "398.3666", "4. close": "405.0166", "5. adjusted close": "405.0166", "6. volume": "11476820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-07-02": { "1. open": "392.16", "2. high": "398.62", "3. low": "387.5366", "4. close": "398.62", "5. adjusted close": "398.62", "6. volume": "11314760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-29": { "1. open": "396.5933", "2. high": "400.14", "3. low": "390.8933", "4. close": "392.73", "5. adjusted close": "392.73", "6. volume": "20724660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-28": { "1. open": "393.7433", "2. high": "395.2", "3. low": "391.1276", "4. close": "395.01", "5. adjusted close": "395.01", "6. volume": "8519439", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-27": { "1. open": "393.3", "2. high": "393.3", "3. low": "389.6266", "4. close": "392.4133", "5. adjusted close": "392.4133", "6. volume": "7978342", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-26": { "1. open": "393.3633", "2. high": "394.5666", "3. low": "388.1066", "4. close": "391.4", "5. adjusted close": "391.4", "6. volume": "8485492", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-25": { "1. open": "393.3633", "2. high": "394.5666", "3. low": "388.74", "4. close": "391.6533", "5. adjusted close": "391.6533", "6. volume": "9279702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-22": { "1. open": "391.6533", "2. high": "396.8948", "3. low": "390.0698", "4. close": "394.6933", "5. adjusted close": "394.6933", "6. volume": "8657881", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-21": { "1. open": "391.4", "2. high": "395.2", "3. low": "389.9433", "4. close": "393.3", "5. adjusted close": "393.3", "6. volume": "10076800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-20": { "1. open": "390.7666", "2. high": "392.4766", "3. low": "386.3333", "4. close": "392.2233", "5. adjusted close": "392.2233", "6. volume": "8929736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-19": { "1. open": "385.8266", "2. high": "390.9", "3. low": "384.2433", "4. close": "390.0066", "5. adjusted close": "390.0066", "6. volume": "11748540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-18": { "1. open": "385.4466", "2. high": "387.3466", "3. low": "380.4433", "4. close": "384.75", "5. adjusted close": "384.75", "6. volume": "11510880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-15": { "1. open": "388.1066", "2. high": "389.9433", "3. low": "381.1644", "4. close": "381.3933", "5. adjusted close": "381.3933", "6. volume": "32311220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-14": { "1. open": "384.37", "2. high": "387.8542", "3. low": "382.9766", "4. close": "386.65", "5. adjusted close": "386.65", "6. volume": "8931592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-13": { "1. open": "387.6", "2. high": "387.8468", "3. low": "381.14", "4. close": "385.0033", "5. adjusted close": "385.0033", "6. volume": "15548690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-12": { "1. open": "384.4966", "2. high": "386.27", "3. low": "381.52", "4. close": "385.13", "5. adjusted close": "385.13", "6. volume": "12881770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-11": { "1. open": "390.0066", "2. high": "392.6033", "3. low": "379.62", "4. close": "383.5466", "5. adjusted close": "383.5466", "6. volume": "19194130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-08": { "1. open": "386.3333", "2. high": "387.5316", "3. low": "380.38", "4. close": "383.5466", "5. adjusted close": "383.5466", "6. volume": "12480000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-07": { "1. open": "383.61", "2. high": "386.585", "3. low": "379.8733", "4. close": "384.4333", "5. adjusted close": "384.4333", "6. volume": "14662420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-06": { "1. open": "385.0033", "2. high": "385.0033", "3. low": "373.0333", "4. close": "381.52", "5. adjusted close": "381.52", "6. volume": "17012600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-06-01": { "1. open": "382.28", "2. high": "384.1483", "3. low": "375.6933", "4. close": "379.05", "5. adjusted close": "379.05", "6. volume": "12740940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-31": { "1. open": "378.7333", "2. high": "384.8133", "3. low": "376.96", "4. close": "383.23", "5. adjusted close": "383.23", "6. volume": "19008250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-30": { "1. open": "380.6333", "2. high": "382.0848", "3. low": "375.1233", "4. close": "376.2633", "5. adjusted close": "376.2633", "6. volume": "16945200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-29": { "1. open": "386.65", "2. high": "390.8515", "3. low": "380.3166", "4. close": "381.2666", "5. adjusted close": "381.2666", "6. volume": "16924740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-28": { "1. open": "394.5033", "2. high": "397.48", "3. low": "384.6866", "4. close": "385.7", "5. adjusted close": "385.7", "6. volume": "6967948", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-25": { "1. open": "391.4", "2. high": "393.9054", "3. low": "389.2466", "4. close": "392.0966", "5. adjusted close": "392.0966", "6. volume": "10996490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-24": { "1. open": "386.3333", "2. high": "392.4133", "3. low": "381.33", "4. close": "390.45", "5. adjusted close": "390.45", "6. volume": "15569660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-23": { "1. open": "391.4", "2. high": "394.9552", "3. low": "384.0533", "4. close": "385.8266", "5. adjusted close": "385.8266", "6. volume": "25194170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-22": { "1. open": "396.6566", "2. high": "398.6833", "3. low": "390.5766", "4. close": "392.4133", "5. adjusted close": "392.4133", "6. volume": "16536920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-21": { "1. open": "396.6566", "2. high": "398.4819", "3. low": "392.6666", "4. close": "394.1233", "5. adjusted close": "394.1233", "6. volume": "12530700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-18": { "1. open": "395.2", "2. high": "405.9624", "3. low": "394.06", "4. close": "397.3533", "5. adjusted close": "397.3533", "6. volume": "14166430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-17": { "1. open": "402.8", "2. high": "402.8", "3. low": "395.8966", "4. close": "397.67", "5. adjusted close": "397.67", "6. volume": "11252310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-16": { "1. open": "396.2133", "2. high": "406.3466", "3. low": "396.0233", "4. close": "402.6733", "5. adjusted close": "402.6733", "6. volume": "12686420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-15": { "1. open": "404.9533", "2. high": "405.9033", "3. low": "396.8466", "4. close": "400.2666", "5. adjusted close": "400.2666", "6. volume": "12487680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-14": { "1. open": "407.9933", "2. high": "408.1833", "3. low": "400.7733", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "10496570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-11": { "1. open": "405.3966", "2. high": "411.7806", "3. low": "402.4833", "4. close": "410.0833", "5. adjusted close": "410.0833", "6. volume": "12137750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-10": { "1. open": "408.0566", "2. high": "411.7173", "3. low": "403.4966", "4. close": "405.5233", "5. adjusted close": "405.5233", "6. volume": "12259880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-09": { "1. open": "411.6033", "2. high": "412.68", "3. low": "401.5333", "4. close": "405.9666", "5. adjusted close": "405.9666", "6. volume": "15429890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-08": { "1. open": "406.41", "2. high": "415.8593", "3. low": "404.6366", "4. close": "409.7033", "5. adjusted close": "409.7033", "6. volume": "22583560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-04": { "1. open": "403.8766", "2. high": "409.9536", "3. low": "402.2933", "4. close": "404.32", "5. adjusted close": "404.32", "6. volume": "19014300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-03": { "1. open": "404.0033", "2. high": "408.4366", "3. low": "402.0088", "4. close": "403.0533", "5. adjusted close": "403.0533", "6. volume": "14130110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-02": { "1. open": "406.6", "2. high": "407.8281", "3. low": "401.5333", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "9615426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-05-01": { "1. open": "404.0033", "2. high": "409.1333", "3. low": "401.5966", "4. close": "404.32", "5. adjusted close": "404.32", "6. volume": "7746247", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-30": { "1. open": "404.13", "2. high": "414.2", "3. low": "398.4933", "4. close": "401.9766", "5. adjusted close": "401.9766", "6. volume": "10879440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-27": { "1. open": "400.2666", "2. high": "411.7046", "3. low": "397.7333", "4. close": "402.7366", "5. adjusted close": "402.7366", "6. volume": "12169590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-26": { "1. open": "402.3566", "2. high": "409.1333", "3. low": "394.6026", "4. close": "397.6066", "5. adjusted close": "397.6066", "6. volume": "13517620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-25": { "1. open": "402.1666", "2. high": "418.3166", "3. low": "399.0", "4. close": "401.5333", "5. adjusted close": "401.5333", "6. volume": "14827040", "7. dividend amount": "12.8310", "8. split coefficient": "1.0" }, "2012-04-24": { "1. open": "405.5866", "2. high": "414.01", "3. low": "403.4016", "4. close": "412.2366", "5. adjusted close": "412.2366", "6. volume": "15606400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-23": { "1. open": "406.1566", "2. high": "407.5056", "3. low": "390.9503", "4. close": "404.4466", "5. adjusted close": "404.4466", "6. volume": "14240260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-20": { "1. open": "405.3333", "2. high": "409.1966", "3. low": "403.1221", "4. close": "407.6766", "5. adjusted close": "407.6766", "6. volume": "17591680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-19": { "1. open": "409.5766", "2. high": "415.2133", "3. low": "404.3833", "4. close": "405.3966", "5. adjusted close": "405.3966", "6. volume": "17964740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-18": { "1. open": "423.0666", "2. high": "425.22", "3. low": "405.9666", "4. close": "406.6633", "5. adjusted close": "406.6633", "6. volume": "36508090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-17": { "1. open": "408.12", "2. high": "418.3775", "3. low": "406.3276", "4. close": "415.8466", "5. adjusted close": "415.8466", "6. volume": "16679910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-16": { "1. open": "407.8033", "2. high": "410.4", "3. low": "405.6532", "4. close": "406.4733", "5. adjusted close": "406.4733", "6. volume": "10542510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-13": { "1. open": "412.6166", "2. high": "414.2", "3. low": "407.1066", "4. close": "407.93", "5. adjusted close": "407.93", "6. volume": "13266770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-12": { "1. open": "406.6", "2. high": "416.817", "3. low": "403.1166", "4. close": "412.7433", "5. adjusted close": "412.7433", "6. volume": "22700970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-11": { "1. open": "401.7866", "2. high": "404.51", "3. low": "399.285", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "16673120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-10": { "1. open": "409.3233", "2. high": "411.54", "3. low": "399.0633", "4. close": "399.3166", "5. adjusted close": "399.3166", "6. volume": "18091790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-05": { "1. open": "414.01", "2. high": "414.77", "3. low": "407.8666", "4. close": "411.0333", "5. adjusted close": "411.0333", "6. volume": "11488670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-04": { "1. open": "420.5333", "2. high": "421.3774", "3. low": "410.9066", "4. close": "412.87", "5. adjusted close": "412.87", "6. volume": "12081600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-03": { "1. open": "427.4366", "2. high": "427.7533", "3. low": "419.14", "4. close": "420.9133", "5. adjusted close": "420.9133", "6. volume": "15104760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-04-02": { "1. open": "419.2033", "2. high": "424.0166", "3. low": "414.8238", "4. close": "423.0666", "5. adjusted close": "423.0666", "6. volume": "13842020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-30": { "1. open": "411.4766", "2. high": "418.8993", "3. low": "410.97", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "16649910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-29": { "1. open": "424.3333", "2. high": "426.246", "3. low": "414.1366", "4. close": "415.5933", "5. adjusted close": "415.5933", "6. volume": "15567830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-28": { "1. open": "428.7666", "2. high": "431.9333", "3. low": "425.79", "4. close": "426.55", "5. adjusted close": "426.55", "6. volume": "15197080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-27": { "1. open": "430.4133", "2. high": "432.6806", "3. low": "427.363", "4. close": "428.64", "5. adjusted close": "428.64", "6. volume": "13740290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-26": { "1. open": "429.21", "2. high": "432.9272", "3. low": "427.12", "4. close": "429.4633", "5. adjusted close": "429.4633", "6. volume": "13531880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-23": { "1. open": "421.4833", "2. high": "429.362", "3. low": "421.3212", "4. close": "427.7533", "5. adjusted close": "427.7533", "6. volume": "16000500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-22": { "1. open": "420.5333", "2. high": "423.0666", "3. low": "417.7352", "4. close": "420.09", "5. adjusted close": "420.09", "6. volume": "13254880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-21": { "1. open": "424.3966", "2. high": "424.9146", "3. low": "417.62", "4. close": "420.9133", "5. adjusted close": "420.9133", "6. volume": "14920220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-20": { "1. open": "422.18", "2. high": "425.9926", "3. low": "420.5333", "4. close": "421.4833", "5. adjusted close": "421.4833", "6. volume": "17380320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-19": { "1. open": "416.6066", "2. high": "420.47", "3. low": "413.2132", "4. close": "419.2666", "5. adjusted close": "419.2666", "6. volume": "20396050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-16": { "1. open": "408.5633", "2. high": "416.2247", "3. low": "407.8666", "4. close": "416.1", "5. adjusted close": "416.1", "6. volume": "25025930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-15": { "1. open": "410.4", "2. high": "411.35", "3. low": "405.1053", "4. close": "407.55", "5. adjusted close": "407.55", "6. volume": "18622560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-14": { "1. open": "409.0066", "2. high": "413.4843", "3. low": "407.0433", "4. close": "411.4766", "5. adjusted close": "411.4766", "6. volume": "24185490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-13": { "1. open": "406.6", "2. high": "408.12", "3. low": "405.1433", "4. close": "406.0933", "5. adjusted close": "406.0933", "6. volume": "22620660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-12": { "1. open": "404.9533", "2. high": "407.892", "3. low": "402.6733", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "17437900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-09": { "1. open": "400.4566", "2. high": "404.4537", "3. low": "398.7466", "4. close": "403.18", "5. adjusted close": "403.18", "6. volume": "21316690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-08": { "1. open": "398.62", "2. high": "399.71", "3. low": "396.6212", "4. close": "397.86", "5. adjusted close": "397.86", "6. volume": "12040990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-07": { "1. open": "397.7966", "2. high": "400.178", "3. low": "392.6033", "4. close": "394.44", "5. adjusted close": "394.44", "6. volume": "16449430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-06": { "1. open": "401.2166", "2. high": "402.8647", "3. low": "393.0466", "4. close": "393.2366", "5. adjusted close": "393.2366", "6. volume": "20634950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-05": { "1. open": "400.71", "2. high": "402.61", "3. low": "399.2533", "4. close": "401.1533", "5. adjusted close": "401.1533", "6. volume": "10867110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-02": { "1. open": "406.22", "2. high": "407.1066", "3. low": "402.42", "4. close": "403.1166", "5. adjusted close": "403.1166", "6. volume": "11208130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-03-01": { "1. open": "399.6333", "2. high": "405.3333", "3. low": "398.3666", "4. close": "405.3333", "5. adjusted close": "405.3333", "6. volume": "13291820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-29": { "1. open": "403.75", "2. high": "406.41", "3. low": "399.95", "4. close": "400.3933", "5. adjusted close": "400.3933", "6. volume": "16205310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-28": { "1. open": "403.1166", "2. high": "405.3333", "3. low": "401.5333", "4. close": "403.3066", "5. adjusted close": "403.3066", "6. volume": "12541060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-27": { "1. open": "402.8", "2. high": "403.3066", "3. low": "397.29", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "10986450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-24": { "1. open": "401.1533", "2. high": "404.5376", "3. low": "398.4933", "4. close": "403.0533", "5. adjusted close": "403.0533", "6. volume": "15946860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-23": { "1. open": "401.7866", "2. high": "404.7126", "3. low": "394.9466", "4. close": "398.81", "5. adjusted close": "398.81", "6. volume": "21620090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-22": { "1. open": "404.8266", "2. high": "405.7029", "3. low": "399.38", "4. close": "399.5066", "5. adjusted close": "399.5066", "6. volume": "22831640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-21": { "1. open": "408.31", "2. high": "410.1807", "3. low": "406.2326", "4. close": "408.7533", "5. adjusted close": "408.7533", "6. volume": "17907990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-20": { "1. open": "405.27", "2. high": "407.8666", "3. low": "403.6866", "4. close": "407.2966", "5. adjusted close": "407.2966", "6. volume": "13829380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-17": { "1. open": "407.74", "2. high": "409.1843", "3. low": "400.4288", "4. close": "402.6733", "5. adjusted close": "402.6733", "6. volume": "18197100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-16": { "1. open": "402.1666", "2. high": "408.4181", "3. low": "399.0", "4. close": "405.7133", "5. adjusted close": "405.7133", "6. volume": "12663290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-15": { "1. open": "400.6466", "2. high": "405.2293", "3. low": "399.0633", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "16092210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-14": { "1. open": "404.8266", "2. high": "406.1566", "3. low": "396.2133", "4. close": "397.9233", "5. adjusted close": "397.9233", "6. volume": "24417830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-13": { "1. open": "407.9933", "2. high": "409.146", "3. low": "403.4764", "4. close": "404.5733", "5. adjusted close": "404.5733", "6. volume": "18041400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-10": { "1. open": "410.5266", "2. high": "412.509", "3. low": "404.2566", "4. close": "406.1566", "5. adjusted close": "406.1566", "6. volume": "21029890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-09": { "1. open": "418.95", "2. high": "419.4917", "3. low": "410.59", "4. close": "411.0333", "5. adjusted close": "411.0333", "6. volume": "17038400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-08": { "1. open": "418.0", "2. high": "420.0642", "3. low": "414.58", "4. close": "417.24", "5. adjusted close": "417.24", "6. volume": "14163840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-07": { "1. open": "412.0466", "2. high": "418.4419", "3. low": "408.31", "4. close": "417.43", "5. adjusted close": "417.43", "6. volume": "13973060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-06": { "1. open": "412.3633", "2. high": "413.4083", "3. low": "408.2466", "4. close": "411.4133", "5. adjusted close": "411.4133", "6. volume": "11861160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-03": { "1. open": "404.7633", "2. high": "413.7566", "3. low": "402.1033", "4. close": "413.7566", "5. adjusted close": "413.7566", "6. volume": "19134390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-02": { "1. open": "407.93", "2. high": "408.5", "3. low": "403.4333", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "13194210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-02-01": { "1. open": "407.1066", "2. high": "411.236", "3. low": "404.7633", "4. close": "407.17", "5. adjusted close": "407.17", "6. volume": "15874720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-31": { "1. open": "407.36", "2. high": "411.3435", "3. low": "400.81", "4. close": "404.8266", "5. adjusted close": "404.8266", "6. volume": "24062180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-30": { "1. open": "407.6766", "2. high": "408.1658", "3. low": "401.5333", "4. close": "405.3333", "5. adjusted close": "405.3333", "6. volume": "18151820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-27": { "1. open": "411.4133", "2. high": "413.1045", "3. low": "404.2566", "4. close": "406.2833", "5. adjusted close": "406.2833", "6. volume": "17250450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-26": { "1. open": "414.2", "2. high": "414.7636", "3. low": "404.7633", "4. close": "409.1333", "5. adjusted close": "409.1333", "6. volume": "22849500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-25": { "1. open": "422.2433", "2. high": "423.2323", "3. low": "407.2966", "4. close": "408.9433", "5. adjusted close": "408.9433", "6. volume": "23436840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-24": { "1. open": "422.37", "2. high": "427.4949", "3. low": "416.7333", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "22509800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-23": { "1. open": "417.9366", "2. high": "427.9565", "3. low": "416.7333", "4. close": "424.3333", "5. adjusted close": "424.3333", "6. volume": "30103070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-20": { "1. open": "415.4666", "2. high": "418.8866", "3. low": "413.1233", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "40699270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-19": { "1. open": "406.6", "2. high": "414.96", "3. low": "404.3706", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "37678630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-18": { "1. open": "403.2433", "2. high": "409.6649", "3. low": "400.1248", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "26233210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-17": { "1. open": "399.1266", "2. high": "403.6675", "3. low": "396.3018", "4. close": "402.1666", "5. adjusted close": "402.1666", "6. volume": "30942680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-16": { "1. open": "401.5333", "2. high": "404.4466", "3. low": "393.9333", "4. close": "395.6433", "5. adjusted close": "395.6433", "6. volume": "30646390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-13": { "1. open": "411.6666", "2. high": "416.3874", "3. low": "397.29", "4. close": "401.28", "5. adjusted close": "401.28", "6. volume": "77071640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-12": { "1. open": "442.0666", "2. high": "462.3333", "3. low": "406.9166", "4. close": "409.7033", "5. adjusted close": "409.7033", "6. volume": "195130300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-11": { "1. open": "497.1033", "2. high": "497.1033", "3. low": "485.8933", "4. close": "487.6666", "5. adjusted close": "487.6666", "6. volume": "12049580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-10": { "1. open": "497.3566", "2. high": "500.27", "3. low": "492.2266", "4. close": "494.0", "5. adjusted close": "494.0", "6. volume": "12588010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-09": { "1. open": "497.8", "2. high": "498.0632", "3. low": "489.3766", "4. close": "494.57", "5. adjusted close": "494.57", "6. volume": "12457560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-06": { "1. open": "497.4833", "2. high": "500.3333", "3. low": "490.0999", "4. close": "495.14", "5. adjusted close": "495.14", "6. volume": "14861790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-05": { "1. open": "518.7", "2. high": "518.89", "3. low": "498.8133", "4. close": "498.94", "5. adjusted close": "498.94", "6. volume": "13767770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-04": { "1. open": "521.6766", "2. high": "521.8666", "3. low": "510.7554", "4. close": "513.6333", "5. adjusted close": "513.6333", "6. volume": "9035826", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2012-01-03": { "1. open": "519.3333", "2. high": "521.8666", "3. low": "513.3166", "4. close": "520.9166", "5. adjusted close": "520.9166", "6. volume": "11110500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-30": { "1. open": "511.9866", "2. high": "513.6333", "3. low": "508.3766", "4. close": "511.0366", "5. adjusted close": "511.0366", "6. volume": "2996966", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-29": { "1. open": "507.8066", "2. high": "510.1943", "3. low": "495.8354", "4. close": "510.15", "5. adjusted close": "510.15", "6. volume": "4455185", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-28": { "1. open": "497.7366", "2. high": "510.0233", "3. low": "496.66", "4. close": "506.4133", "5. adjusted close": "506.4133", "6. volume": "11455240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-23": { "1. open": "493.6833", "2. high": "498.37", "3. low": "490.8333", "4. close": "495.2666", "5. adjusted close": "495.2666", "6. volume": "4949519", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-22": { "1. open": "486.0833", "2. high": "493.05", "3. low": "486.0833", "4. close": "490.96", "5. adjusted close": "490.96", "6. volume": "5714017", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-21": { "1. open": "491.15", "2. high": "493.8733", "3. low": "481.1433", "4. close": "485.0066", "5. adjusted close": "485.0066", "6. volume": "9059194", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-20": { "1. open": "483.74", "2. high": "493.05", "3. low": "481.9033", "4. close": "491.4033", "5. adjusted close": "491.4033", "6. volume": "8228321", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-19": { "1. open": "482.79", "2. high": "491.15", "3. low": "481.3966", "4. close": "486.21", "5. adjusted close": "486.21", "6. volume": "5975914", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-16": { "1. open": "490.2633", "2. high": "494.1355", "3. low": "485.0066", "4. close": "485.0066", "5. adjusted close": "485.0066", "6. volume": "12970300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-15": { "1. open": "492.0366", "2. high": "493.81", "3. low": "488.8066", "4. close": "489.3133", "5. adjusted close": "489.3133", "6. volume": "11332690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-14": { "1. open": "487.6666", "2. high": "495.5643", "3. low": "487.6666", "4. close": "489.3766", "5. adjusted close": "489.3766", "6. volume": "9834118", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-13": { "1. open": "495.3933", "2. high": "498.6499", "3. low": "489.82", "4. close": "493.3666", "5. adjusted close": "493.3666", "6. volume": "12577590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-12": { "1. open": "500.7766", "2. high": "504.4677", "3. low": "495.9", "4. close": "495.9", "5. adjusted close": "495.9", "6. volume": "7385874", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-09": { "1. open": "500.5866", "2. high": "509.01", "3. low": "499.3833", "4. close": "505.4", "5. adjusted close": "505.4", "6. volume": "7176701", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-08": { "1. open": "505.4", "2. high": "507.4216", "3. low": "493.8733", "4. close": "503.12", "5. adjusted close": "503.12", "6. volume": "14955800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-07": { "1. open": "507.9333", "2. high": "507.9333", "3. low": "496.9133", "4. close": "502.74", "5. adjusted close": "502.74", "6. volume": "11397080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-06": { "1. open": "513.8233", "2. high": "517.8133", "3. low": "503.5633", "4. close": "505.0833", "5. adjusted close": "505.0833", "6. volume": "12735450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-05": { "1. open": "515.5966", "2. high": "523.1966", "3. low": "509.96", "4. close": "515.2166", "5. adjusted close": "515.2166", "6. volume": "8835323", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-02": { "1. open": "518.3833", "2. high": "520.3086", "3. low": "511.7333", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "8087265", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-12-01": { "1. open": "513.6966", "2. high": "519.5866", "3. low": "513.3166", "4. close": "514.2666", "5. adjusted close": "514.2666", "6. volume": "13801310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-30": { "1. open": "501.5366", "2. high": "515.4066", "3. low": "498.1166", "4. close": "513.2533", "5. adjusted close": "513.2533", "6. volume": "15826180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-29": { "1. open": "501.8533", "2. high": "507.7306", "3. low": "499.5733", "4. close": "504.5133", "5. adjusted close": "504.5133", "6. volume": "8820371", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-28": { "1. open": "490.0733", "2. high": "505.4633", "3. low": "487.4133", "4. close": "501.9166", "5. adjusted close": "501.9166", "6. volume": "14531080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-25": { "1. open": "482.6", "2. high": "490.6433", "3. low": "481.5524", "4. close": "486.6533", "5. adjusted close": "486.6533", "6. volume": "6833737", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-24": { "1. open": "487.6793", "2. high": "487.6793", "3. low": "483.6766", "4. close": "484.4366", "5. adjusted close": "484.4366", "6. volume": "9663765", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-23": { "1. open": "486.4633", "2. high": "491.9986", "3. low": "482.2833", "4. close": "487.35", "5. adjusted close": "487.35", "6. volume": "12903940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-22": { "1. open": "497.23", "2. high": "500.536", "3. low": "488.68", "4. close": "488.68", "5. adjusted close": "488.68", "6. volume": "10123140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-21": { "1. open": "498.6866", "2. high": "499.0666", "3. low": "495.2894", "4. close": "495.4566", "5. adjusted close": "495.4566", "6. volume": "7646328", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-18": { "1. open": "505.4", "2. high": "508.82", "3. low": "500.1433", "4. close": "501.22", "5. adjusted close": "501.22", "6. volume": "8393589", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-17": { "1. open": "513.3166", "2. high": "513.4876", "3. low": "504.45", "4. close": "509.01", "5. adjusted close": "509.01", "6. volume": "8361702", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-16": { "1. open": "512.8733", "2. high": "516.9494", "3. low": "505.6824", "4. close": "515.1533", "5. adjusted close": "515.1533", "6. volume": "10318480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-15": { "1. open": "507.8066", "2. high": "515.4066", "3. low": "504.3233", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "8731397", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-14": { "1. open": "513.019", "2. high": "513.019", "3. low": "508.3424", "4. close": "510.15", "5. adjusted close": "510.15", "6. volume": "6711462", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-11": { "1. open": "507.6166", "2. high": "511.7333", "3. low": "504.7603", "4. close": "511.2266", "5. adjusted close": "511.2266", "6. volume": "9617036", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-10": { "1. open": "504.1333", "2. high": "508.82", "3. low": "502.037", "4. close": "506.8566", "5. adjusted close": "506.8566", "6. volume": "14547160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-09": { "1. open": "519.65", "2. high": "521.8666", "3. low": "507.68", "4. close": "508.8833", "5. adjusted close": "508.8833", "6. volume": "10508270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-08": { "1. open": "513.19", "2. high": "519.7133", "3. low": "511.5433", "4. close": "517.6866", "5. adjusted close": "517.6866", "6. volume": "11551940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-07": { "1. open": "511.6066", "2. high": "514.5833", "3. low": "505.97", "4. close": "512.5566", "5. adjusted close": "512.5566", "6. volume": "7262645", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-04": { "1. open": "517.18", "2. high": "519.7766", "3. low": "510.5781", "4. close": "513.6966", "5. adjusted close": "513.6966", "6. volume": "6863210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-03": { "1. open": "503.5633", "2. high": "517.2053", "3. low": "502.9933", "4. close": "515.1533", "5. adjusted close": "515.1533", "6. volume": "9303805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-02": { "1. open": "507.87", "2. high": "512.5566", "3. low": "501.6", "4. close": "508.8833", "5. adjusted close": "508.8833", "6. volume": "8254697", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-11-01": { "1. open": "503.5", "2. high": "508.7313", "3. low": "497.61", "4. close": "504.1333", "5. adjusted close": "504.1333", "6. volume": "10189940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-31": { "1. open": "511.4166", "2. high": "516.61", "3. low": "508.8833", "4. close": "508.8833", "5. adjusted close": "508.8833", "6. volume": "13425470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-28": { "1. open": "520.41", "2. high": "520.41", "3. low": "510.8466", "4. close": "513.57", "5. adjusted close": "513.57", "6. volume": "9876165", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-27": { "1. open": "523.0066", "2. high": "523.0066", "3. low": "515.5966", "4. close": "519.3333", "5. adjusted close": "519.3333", "6. volume": "12107660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-26": { "1. open": "508.9466", "2. high": "514.33", "3. low": "507.0466", "4. close": "513.6966", "5. adjusted close": "513.6966", "6. volume": "10762560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-25": { "1. open": "511.1", "2. high": "512.7466", "3. low": "505.4", "4. close": "510.4033", "5. adjusted close": "510.4033", "6. volume": "7764890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-24": { "1. open": "513.2533", "2. high": "516.04", "3. low": "508.8833", "4. close": "513.2533", "5. adjusted close": "513.2533", "6. volume": "6093855", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-21": { "1. open": "512.6833", "2. high": "515.7866", "3. low": "510.0233", "4. close": "513.2533", "5. adjusted close": "513.2533", "6. volume": "9821628", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-20": { "1. open": "506.35", "2. high": "515.9133", "3. low": "504.5133", "4. close": "510.0866", "5. adjusted close": "510.0866", "6. volume": "9012473", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-19": { "1. open": "515.3433", "2. high": "517.56", "3. low": "507.8066", "4. close": "511.1633", "5. adjusted close": "511.1633", "6. volume": "9690805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-18": { "1. open": "511.7333", "2. high": "515.09", "3. low": "507.9333", "4. close": "512.62", "5. adjusted close": "512.62", "6. volume": "7151883", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-17": { "1. open": "519.3966", "2. high": "520.5366", "3. low": "510.15", "4. close": "514.3933", "5. adjusted close": "514.3933", "6. volume": "10369470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-14": { "1. open": "512.9366", "2. high": "519.1433", "3. low": "510.7833", "4. close": "518.0666", "5. adjusted close": "518.0666", "6. volume": "8205268", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-13": { "1. open": "505.4633", "2. high": "516.838", "3. low": "505.0833", "4. close": "512.62", "5. adjusted close": "512.62", "6. volume": "10874730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-12": { "1. open": "508.25", "2. high": "518.0413", "3. low": "504.83", "4. close": "507.6166", "5. adjusted close": "507.6166", "6. volume": "10005360", "7. dividend amount": "5.8650", "8. split coefficient": "1.0" }, "2011-10-11": { "1. open": "521.1066", "2. high": "522.7356", "3. low": "512.24", "4. close": "515.5333", "5. adjusted close": "515.5333", "6. volume": "12312430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-10": { "1. open": "515.9133", "2. high": "519.3966", "3. low": "513.8233", "4. close": "519.3966", "5. adjusted close": "519.3966", "6. volume": "13425820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-07": { "1. open": "515.0266", "2. high": "521.17", "3. low": "510.4033", "4. close": "513.4433", "5. adjusted close": "513.4433", "6. volume": "17699900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-06": { "1. open": "499.0666", "2. high": "515.2166", "3. low": "491.3526", "4. close": "514.2666", "5. adjusted close": "514.2666", "6. volume": "22103790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-05": { "1. open": "483.8666", "2. high": "498.1166", "3. low": "471.39", "4. close": "498.1166", "5. adjusted close": "498.1166", "6. volume": "18968190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-04": { "1. open": "473.1633", "2. high": "485.7641", "3. low": "471.7066", "4. close": "481.46", "5. adjusted close": "481.46", "6. volume": "21461000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-10-03": { "1. open": "469.9333", "2. high": "472.72", "3. low": "466.26", "4. close": "469.3", "5. adjusted close": "469.3", "6. volume": "11722940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-30": { "1. open": "480.1933", "2. high": "482.3466", "3. low": "475.19", "4. close": "478.8", "5. adjusted close": "478.8", "6. volume": "12564160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-29": { "1. open": "481.9666", "2. high": "484.4366", "3. low": "479.3066", "4. close": "481.9033", "5. adjusted close": "481.9033", "6. volume": "11653310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-28": { "1. open": "484.88", "2. high": "487.6666", "3. low": "480.89", "4. close": "482.6", "5. adjusted close": "482.6", "6. volume": "9918805", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-27": { "1. open": "481.9666", "2. high": "487.0827", "3. low": "474.5566", "4. close": "487.0333", "5. adjusted close": "487.0333", "6. volume": "13604140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-26": { "1. open": "460.0533", "2. high": "474.3666", "3. low": "459.2933", "4. close": "470.44", "5. adjusted close": "470.44", "6. volume": "16061850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-23": { "1. open": "456.3166", "2. high": "462.7766", "3. low": "453.53", "4. close": "462.5866", "5. adjusted close": "462.5866", "6. volume": "15903860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-22": { "1. open": "454.1", "2. high": "456.0152", "3. low": "445.4866", "4. close": "451.25", "5. adjusted close": "451.25", "6. volume": "15883290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-21": { "1. open": "468.35", "2. high": "468.35", "3. low": "459.6733", "4. close": "461.0666", "5. adjusted close": "461.0666", "6. volume": "13358980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-20": { "1. open": "463.5366", "2. high": "472.15", "3. low": "461.51", "4. close": "470.1233", "5. adjusted close": "470.1233", "6. volume": "10044960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-19": { "1. open": "469.8066", "2. high": "470.8833", "3. low": "463.8533", "4. close": "465.8166", "5. adjusted close": "465.8166", "6. volume": "7464239", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-16": { "1. open": "471.8333", "2. high": "476.7733", "3. low": "466.45", "4. close": "473.48", "5. adjusted close": "473.48", "6. volume": "18474580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-15": { "1. open": "468.4133", "2. high": "474.7656", "3. low": "468.0966", "4. close": "469.87", "5. adjusted close": "469.87", "6. volume": "11181040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-14": { "1. open": "458.28", "2. high": "468.0333", "3. low": "458.2166", "4. close": "463.5366", "5. adjusted close": "463.5366", "6. volume": "11199960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-13": { "1. open": "466.3233", "2. high": "467.02", "3. low": "458.0266", "4. close": "461.1933", "5. adjusted close": "461.1933", "6. volume": "10537060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-12": { "1. open": "458.47", "2. high": "465.6545", "3. low": "454.4166", "4. close": "460.6866", "5. adjusted close": "460.6866", "6. volume": "12774940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-09": { "1. open": "478.3566", "2. high": "481.0166", "3. low": "464.6766", "4. close": "467.21", "5. adjusted close": "467.21", "6. volume": "10626370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-08": { "1. open": "476.6466", "2. high": "483.4144", "3. low": "474.43", "4. close": "480.7633", "5. adjusted close": "480.7633", "6. volume": "11616650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-07": { "1. open": "482.6", "2. high": "486.8813", "3. low": "470.3766", "4. close": "474.62", "5. adjusted close": "474.62", "6. volume": "13332400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-06": { "1. open": "456.76", "2. high": "476.71", "3. low": "456.0633", "4. close": "474.6833", "5. adjusted close": "474.6833", "6. volume": "17826960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-05": { "1. open": "468.73", "2. high": "473.29", "3. low": "457.52", "4. close": "457.5833", "5. adjusted close": "457.5833", "6. volume": "10189070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-02": { "1. open": "477.5333", "2. high": "482.6", "3. low": "471.0733", "4. close": "475.0633", "5. adjusted close": "475.0633", "6. volume": "13656500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-09-01": { "1. open": "481.08", "2. high": "485.3866", "3. low": "474.3666", "4. close": "482.4733", "5. adjusted close": "482.4733", "6. volume": "13790340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-31": { "1. open": "466.07", "2. high": "480.9609", "3. low": "463.5366", "4. close": "479.56", "5. adjusted close": "479.56", "6. volume": "21653610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-30": { "1. open": "467.9066", "2. high": "470.2626", "3. low": "455.43", "4. close": "462.08", "5. adjusted close": "462.08", "6. volume": "14392840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-26": { "1. open": "465.12", "2. high": "465.31", "3. low": "454.29", "4. close": "463.0933", "5. adjusted close": "463.0933", "6. volume": "12399720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-25": { "1. open": "483.0433", "2. high": "483.2333", "3. low": "463.03", "4. close": "465.88", "5. adjusted close": "465.88", "6. volume": "13199270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-24": { "1. open": "481.1433", "2. high": "483.5158", "3. low": "472.53", "4. close": "477.9133", "5. adjusted close": "477.9133", "6. volume": "10756140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-23": { "1. open": "482.22", "2. high": "486.324", "3. low": "475.3166", "4. close": "477.7866", "5. adjusted close": "477.7866", "6. volume": "14521170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-22": { "1. open": "465.6266", "2. high": "485.7666", "3. low": "463.9166", "4. close": "478.42", "5. adjusted close": "478.42", "6. volume": "11315480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-19": { "1. open": "468.4133", "2. high": "473.67", "3. low": "455.3033", "4. close": "468.9833", "5. adjusted close": "468.9833", "6. volume": "16925910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-18": { "1. open": "481.08", "2. high": "487.2866", "3. low": "468.0966", "4. close": "470.63", "5. adjusted close": "470.63", "6. volume": "15281000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-17": { "1. open": "482.79", "2. high": "488.9333", "3. low": "481.84", "4. close": "486.7166", "5. adjusted close": "486.7166", "6. volume": "8491184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-16": { "1. open": "478.61", "2. high": "485.1333", "3. low": "473.5648", "4. close": "485.1333", "5. adjusted close": "485.1333", "6. volume": "10620320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-15": { "1. open": "485.07", "2. high": "485.07", "3. low": "479.6233", "4. close": "481.0166", "5. adjusted close": "481.0166", "6. volume": "9741710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-12": { "1. open": "466.64", "2. high": "482.6", "3. low": "460.7322", "4. close": "482.6", "5. adjusted close": "482.6", "6. volume": "14615060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-11": { "1. open": "466.07", "2. high": "466.1333", "3. low": "447.1333", "4. close": "465.12", "5. adjusted close": "465.12", "6. volume": "22468640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-10": { "1. open": "477.5333", "2. high": "477.5333", "3. low": "454.2266", "4. close": "456.0633", "5. adjusted close": "456.0633", "6. volume": "27068070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-09": { "1. open": "458.3433", "2. high": "471.8105", "3. low": "442.0033", "4. close": "468.8566", "5. adjusted close": "468.8566", "6. volume": "37408990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-08": { "1. open": "455.5566", "2. high": "468.8098", "3. low": "453.5933", "4. close": "458.4066", "5. adjusted close": "458.4066", "6. volume": "20808560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-05": { "1. open": "464.55", "2. high": "468.2233", "3. low": "453.8466", "4. close": "459.04", "5. adjusted close": "459.04", "6. volume": "27752110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-04": { "1. open": "483.17", "2. high": "483.4866", "3. low": "468.7933", "4. close": "468.92", "5. adjusted close": "468.92", "6. volume": "16267690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-03": { "1. open": "478.6733", "2. high": "482.22", "3. low": "473.5433", "4. close": "477.66", "5. adjusted close": "477.66", "6. volume": "14201090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-02": { "1. open": "481.7133", "2. high": "485.3866", "3. low": "479.4966", "4. close": "481.3333", "5. adjusted close": "481.3333", "6. volume": "11976900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-08-01": { "1. open": "490.0733", "2. high": "491.5933", "3. low": "480.51", "4. close": "482.4733", "5. adjusted close": "482.4733", "6. volume": "12028680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-29": { "1. open": "490.01", "2. high": "490.58", "3. low": "483.0433", "4. close": "485.7033", "5. adjusted close": "485.7033", "6. volume": "13888820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-28": { "1. open": "493.5566", "2. high": "494.1241", "3. low": "488.8066", "4. close": "490.8333", "5. adjusted close": "490.8333", "6. volume": "9621749", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-27": { "1. open": "499.8266", "2. high": "501.4733", "3. low": "492.1633", "4. close": "496.09", "5. adjusted close": "496.09", "6. volume": "9553184", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-26": { "1. open": "502.93", "2. high": "502.93", "3. low": "497.23", "4. close": "500.7766", "5. adjusted close": "500.7766", "6. volume": "7920536", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-25": { "1. open": "500.7133", "2. high": "504.5133", "3. low": "499.4466", "4. close": "502.2333", "5. adjusted close": "502.2333", "6. volume": "6849461", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-22": { "1. open": "499.6366", "2. high": "505.21", "3. low": "498.4333", "4. close": "503.4366", "5. adjusted close": "503.4366", "6. volume": "10172510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-21": { "1. open": "500.1433", "2. high": "500.1433", "3. low": "492.4166", "4. close": "496.3433", "5. adjusted close": "496.3433", "6. volume": "12067850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-20": { "1. open": "499.4466", "2. high": "501.1566", "3. low": "493.7466", "4. close": "496.9766", "5. adjusted close": "496.9766", "6. volume": "11873350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-19": { "1. open": "503.7533", "2. high": "505.9066", "3. low": "496.5966", "4. close": "496.5966", "5. adjusted close": "496.5966", "6. volume": "11957700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-18": { "1. open": "508.5666", "2. high": "509.01", "3. low": "499.32", "4. close": "500.3333", "5. adjusted close": "500.3333", "6. volume": "11061030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-15": { "1. open": "508.3766", "2. high": "511.7333", "3. low": "507.9333", "4. close": "510.4033", "5. adjusted close": "510.4033", "6. volume": "9107013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-14": { "1. open": "513.95", "2. high": "516.99", "3. low": "508.5033", "4. close": "509.2", "5. adjusted close": "509.2", "6. volume": "9962913", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-13": { "1. open": "516.7366", "2. high": "516.99", "3. low": "512.81", "4. close": "516.61", "5. adjusted close": "516.61", "6. volume": "8664994", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-12": { "1. open": "516.8", "2. high": "519.2066", "3. low": "511.9866", "4. close": "516.9266", "5. adjusted close": "516.9266", "6. volume": "15329930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-11": { "1. open": "520.41", "2. high": "523.9566", "3. low": "518.6366", "4. close": "520.0933", "5. adjusted close": "520.0933", "6. volume": "10613690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-08": { "1. open": "517.4966", "2. high": "524.0833", "3. low": "516.42", "4. close": "521.2333", "5. adjusted close": "521.2333", "6. volume": "18277820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-07": { "1. open": "517.18", "2. high": "517.4333", "3. low": "513.6333", "4. close": "515.7233", "5. adjusted close": "515.7233", "6. volume": "7086869", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-06": { "1. open": "515.5333", "2. high": "516.1033", "3. low": "512.24", "4. close": "515.09", "5. adjusted close": "515.09", "6. volume": "9508957", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-05": { "1. open": "513.19", "2. high": "517.4333", "3. low": "513.19", "4. close": "514.6466", "5. adjusted close": "514.6466", "6. volume": "9032155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-04": { "1. open": "509.1366", "2. high": "514.2666", "3. low": "508.1233", "4. close": "512.1766", "5. adjusted close": "512.1766", "6. volume": "7102882", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-07-01": { "1. open": "510.7833", "2. high": "512.8733", "3. low": "505.4633", "4. close": "508.1233", "5. adjusted close": "508.1233", "6. volume": "8363344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-30": { "1. open": "504.45", "2. high": "509.2", "3. low": "501.98", "4. close": "509.2", "5. adjusted close": "509.2", "6. volume": "11059630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-29": { "1. open": "502.93", "2. high": "506.92", "3. low": "499.6366", "4. close": "503.8166", "5. adjusted close": "503.8166", "6. volume": "13117720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-28": { "1. open": "503.5633", "2. high": "505.5266", "3. low": "500.84", "4. close": "500.84", "5. adjusted close": "500.84", "6. volume": "9494044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-27": { "1. open": "502.4866", "2. high": "503.4366", "3. low": "497.534", "4. close": "502.2333", "5. adjusted close": "502.2333", "6. volume": "9093426", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-24": { "1. open": "505.3366", "2. high": "509.0733", "3. low": "499.7", "4. close": "503.2466", "5. adjusted close": "503.2466", "6. volume": "9530897", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-23": { "1. open": "503.1833", "2. high": "506.6033", "3. low": "498.6866", "4. close": "500.5866", "5. adjusted close": "500.5866", "6. volume": "11260560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-22": { "1. open": "507.68", "2. high": "510.34", "3. low": "503.12", "4. close": "505.1466", "5. adjusted close": "505.1466", "6. volume": "14770050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-21": { "1. open": "513.57", "2. high": "526.5026", "3. low": "508.44", "4. close": "509.7066", "5. adjusted close": "509.7066", "6. volume": "9848060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-20": { "1. open": "506.6033", "2. high": "522.9724", "3. low": "504.45", "4. close": "511.6066", "5. adjusted close": "511.6066", "6. volume": "10277850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-17": { "1. open": "499.3833", "2. high": "510.4666", "3. low": "497.8", "4. close": "508.9466", "5. adjusted close": "508.9466", "6. volume": "19151290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-16": { "1. open": "507.8066", "2. high": "509.3266", "3. low": "500.0166", "4. close": "503.31", "5. adjusted close": "503.31", "6. volume": "20258810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-15": { "1. open": "515.7233", "2. high": "516.23", "3. low": "510.4666", "4. close": "512.1766", "5. adjusted close": "512.1766", "6. volume": "12193800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-14": { "1. open": "512.1133", "2. high": "518.6366", "3. low": "508.25", "4. close": "515.9133", "5. adjusted close": "515.9133", "6. volume": "14940060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-13": { "1. open": "515.9133", "2. high": "523.9566", "3. low": "514.3933", "4. close": "515.7866", "5. adjusted close": "515.7866", "6. volume": "13100830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-10": { "1. open": "523.1333", "2. high": "525.2233", "3. low": "514.2666", "4. close": "514.9", "5. adjusted close": "514.9", "6. volume": "14324270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-09": { "1. open": "516.61", "2. high": "519.1433", "3. low": "513.0", "4. close": "518.8266", "5. adjusted close": "518.8266", "6. volume": "12029040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-08": { "1. open": "519.3966", "2. high": "522.5", "3. low": "517.4966", "4. close": "517.94", "5. adjusted close": "517.94", "6. volume": "11149060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-07": { "1. open": "526.9333", "2. high": "528.8333", "3. low": "521.2333", "4. close": "521.8666", "5. adjusted close": "521.8666", "6. volume": "12677990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-06": { "1. open": "524.0833", "2. high": "529.4666", "3. low": "524.02", "4. close": "528.8333", "5. adjusted close": "528.8333", "6. volume": "8004789", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-03": { "1. open": "525.92", "2. high": "527.25", "3. low": "523.1333", "4. close": "525.0966", "5. adjusted close": "525.0966", "6. volume": "8103710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-02": { "1. open": "526.3", "2. high": "528.58", "3. low": "524.4", "4. close": "524.8433", "5. adjusted close": "524.8433", "6. volume": "10201490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-06-01": { "1. open": "530.7333", "2. high": "533.5073", "3. low": "527.8833", "4. close": "530.1", "5. adjusted close": "530.1", "6. volume": "12454090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-31": { "1. open": "529.4033", "2. high": "531.3033", "3. low": "528.0733", "4. close": "530.7966", "5. adjusted close": "530.7966", "6. volume": "12312250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-27": { "1. open": "525.54", "2. high": "528.96", "3. low": "524.4633", "4. close": "526.9333", "5. adjusted close": "526.9333", "6. volume": "11228630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-26": { "1. open": "528.96", "2. high": "528.96", "3. low": "519.9666", "4. close": "521.55", "5. adjusted close": "521.55", "6. volume": "9476242", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-25": { "1. open": "521.74", "2. high": "528.4609", "3. low": "520.4733", "4. close": "527.5666", "5. adjusted close": "527.5666", "6. volume": "11294110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-24": { "1. open": "525.2233", "2. high": "525.9833", "3. low": "521.2333", "4. close": "523.45", "5. adjusted close": "523.45", "6. volume": "10064470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-23": { "1. open": "528.3266", "2. high": "528.7066", "3. low": "524.6748", "4. close": "525.4766", "5. adjusted close": "525.4766", "6. volume": "10343800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-20": { "1. open": "526.4266", "2. high": "531.43", "3. low": "522.8166", "4. close": "531.3666", "5. adjusted close": "531.3666", "6. volume": "11124180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-19": { "1. open": "529.34", "2. high": "530.1519", "3. low": "524.59", "4. close": "525.0333", "5. adjusted close": "525.0333", "6. volume": "13427210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-18": { "1. open": "526.7433", "2. high": "528.8333", "3. low": "521.8666", "4. close": "527.9466", "5. adjusted close": "527.9466", "6. volume": "9577002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-17": { "1. open": "526.9966", "2. high": "528.4533", "3. low": "521.8666", "4. close": "523.45", "5. adjusted close": "523.45", "6. volume": "11095860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-16": { "1. open": "527.1233", "2. high": "532.6333", "3. low": "526.11", "4. close": "529.0866", "5. adjusted close": "529.0866", "6. volume": "8941634", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-13": { "1. open": "533.9", "2. high": "535.8", "3. low": "521.2966", "4. close": "530.7966", "5. adjusted close": "530.7966", "6. volume": "12385550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-12": { "1. open": "520.8533", "2. high": "532.0633", "3. low": "517.56", "4. close": "532.0633", "5. adjusted close": "532.0633", "6. volume": "17820020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-11": { "1. open": "523.07", "2. high": "526.9333", "3. low": "519.1433", "4. close": "521.8666", "5. adjusted close": "521.8666", "6. volume": "12583560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-10": { "1. open": "511.4166", "2. high": "520.98", "3. low": "511.4166", "4. close": "520.98", "5. adjusted close": "520.98", "6. volume": "10498000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-09": { "1. open": "515.4066", "2. high": "517.18", "3. low": "510.4666", "4. close": "511.86", "5. adjusted close": "511.86", "6. volume": "10156760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-06": { "1. open": "517.3066", "2. high": "519.2598", "3. low": "513.95", "4. close": "517.1166", "5. adjusted close": "517.1166", "6. volume": "15398580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-05": { "1. open": "519.3333", "2. high": "520.4733", "3. low": "513.9318", "4. close": "517.37", "5. adjusted close": "517.37", "6. volume": "16686240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-04": { "1. open": "520.8533", "2. high": "521.74", "3. low": "515.2166", "4. close": "517.56", "5. adjusted close": "517.56", "6. volume": "20053430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-05-03": { "1. open": "514.8366", "2. high": "525.2106", "3. low": "510.8466", "4. close": "514.2666", "5. adjusted close": "514.2666", "6. volume": "20885730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-28": { "1. open": "512.8733", "2. high": "521.664", "3. low": "507.8066", "4. close": "511.1633", "5. adjusted close": "511.1633", "6. volume": "12484990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-27": { "1. open": "506.6033", "2. high": "520.144", "3. low": "502.93", "4. close": "510.34", "5. adjusted close": "510.34", "6. volume": "16982490", "7. dividend amount": "12.7810", "8. split coefficient": "1.0" }, "2011-04-26": { "1. open": "502.8666", "2. high": "515.47", "3. low": "501.22", "4. close": "515.1533", "5. adjusted close": "515.1533", "6. volume": "21459280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-21": { "1. open": "505.2733", "2. high": "505.78", "3. low": "498.6866", "4. close": "500.7133", "5. adjusted close": "500.7133", "6. volume": "17080470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-20": { "1. open": "502.8033", "2. high": "506.3246", "3. low": "500.46", "4. close": "503.5", "5. adjusted close": "503.5", "6. volume": "18155580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-19": { "1. open": "502.93", "2. high": "507.3", "3. low": "497.4833", "4. close": "498.4966", "5. adjusted close": "498.4966", "6. volume": "24506670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-18": { "1. open": "515.1533", "2. high": "515.9133", "3. low": "506.2854", "4. close": "506.6666", "5. adjusted close": "506.6666", "6. volume": "13066810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-15": { "1. open": "514.2666", "2. high": "516.7354", "3. low": "512.05", "4. close": "515.85", "5. adjusted close": "515.85", "6. volume": "12781900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-14": { "1. open": "512.24", "2. high": "516.3566", "3. low": "510.0233", "4. close": "514.4566", "5. adjusted close": "514.4566", "6. volume": "12389660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-13": { "1. open": "506.2233", "2. high": "516.4833", "3. low": "504.45", "4. close": "514.2666", "5. adjusted close": "514.2666", "6. volume": "16160130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-12": { "1. open": "500.27", "2. high": "508.5666", "3. low": "499.0666", "4. close": "504.1966", "5. adjusted close": "504.1966", "6. volume": "15529480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-11": { "1. open": "501.6633", "2. high": "502.2333", "3. low": "498.4333", "4. close": "500.5866", "5. adjusted close": "500.5866", "6. volume": "8289947", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-08": { "1. open": "501.6", "2. high": "502.7906", "3. low": "498.4789", "4. close": "501.03", "5. adjusted close": "501.03", "6. volume": "8623365", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-07": { "1. open": "498.4966", "2. high": "502.8666", "3. low": "497.6733", "4. close": "499.0666", "5. adjusted close": "499.0666", "6. volume": "10354380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-06": { "1. open": "500.3333", "2. high": "501.6", "3. low": "494.8866", "4. close": "497.8633", "5. adjusted close": "497.8633", "6. volume": "12751380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-05": { "1. open": "500.3333", "2. high": "500.7766", "3. low": "492.9233", "4. close": "494.0", "5. adjusted close": "494.0", "6. volume": "9930047", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-04": { "1. open": "494.1266", "2. high": "499.9533", "3. low": "491.91", "4. close": "498.75", "5. adjusted close": "498.75", "6. volume": "11782080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-04-01": { "1. open": "485.1333", "2. high": "494.5066", "3. low": "483.6133", "4. close": "492.67", "5. adjusted close": "492.67", "6. volume": "18006210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-31": { "1. open": "488.87", "2. high": "495.0133", "3. low": "482.6", "4. close": "482.6", "5. adjusted close": "482.6", "6. volume": "23624640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-30": { "1. open": "490.2633", "2. high": "493.3033", "3. low": "485.7666", "4. close": "488.6166", "5. adjusted close": "488.6166", "6. volume": "13981790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-29": { "1. open": "491.4033", "2. high": "491.72", "3. low": "487.6033", "4. close": "489.5033", "5. adjusted close": "489.5033", "6. volume": "11480550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-28": { "1. open": "490.58", "2. high": "493.9366", "3. low": "489.5666", "4. close": "491.91", "5. adjusted close": "491.91", "6. volume": "8133007", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-25": { "1. open": "496.28", "2. high": "496.3433", "3. low": "488.87", "4. close": "492.0366", "5. adjusted close": "492.0366", "6. volume": "13221250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-24": { "1. open": "481.5233", "2. high": "495.4566", "3. low": "480.0666", "4. close": "492.7333", "5. adjusted close": "492.7333", "6. volume": "26201290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-23": { "1. open": "470.44", "2. high": "481.7133", "3. low": "462.2066", "4. close": "481.5233", "5. adjusted close": "481.5233", "6. volume": "34251370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-22": { "1. open": "487.0333", "2. high": "488.7433", "3. low": "479.5828", "4. close": "480.0666", "5. adjusted close": "480.0666", "6. volume": "13573480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-21": { "1. open": "490.1366", "2. high": "491.34", "3. low": "486.5266", "4. close": "486.8433", "5. adjusted close": "486.8433", "6. volume": "12303730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-18": { "1. open": "487.8566", "2. high": "491.948", "3. low": "483.6133", "4. close": "485.45", "5. adjusted close": "485.45", "6. volume": "21675530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-17": { "1. open": "480.9533", "2. high": "488.2366", "3. low": "479.0533", "4. close": "486.4633", "5. adjusted close": "486.4633", "6. volume": "13961790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-16": { "1. open": "483.1066", "2. high": "486.21", "3. low": "478.8633", "4. close": "478.8633", "5. adjusted close": "478.8633", "6. volume": "15340430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-15": { "1. open": "484.5", "2. high": "489.5666", "3. low": "481.46", "4. close": "484.3733", "5. adjusted close": "484.3733", "6. volume": "20480190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-14": { "1. open": "493.6833", "2. high": "496.28", "3. low": "489.1233", "4. close": "489.1233", "5. adjusted close": "489.1233", "6. volume": "18832700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-11": { "1. open": "497.8", "2. high": "501.9166", "3. low": "495.4566", "4. close": "496.2166", "5. adjusted close": "496.2166", "6. volume": "13000140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-10": { "1. open": "502.17", "2. high": "505.894", "3. low": "498.8133", "4. close": "499.7", "5. adjusted close": "499.7", "6. volume": "15638160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-09": { "1. open": "505.4", "2. high": "507.2366", "3. low": "503.5", "4. close": "504.1966", "5. adjusted close": "504.1966", "6. volume": "10081710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-08": { "1. open": "506.6666", "2. high": "506.73", "3. low": "500.84", "4. close": "505.4", "5. adjusted close": "505.4", "6. volume": "11251630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-07": { "1. open": "507.8066", "2. high": "512.6833", "3. low": "505.5266", "4. close": "505.5266", "5. adjusted close": "505.5266", "6. volume": "7811896", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-04": { "1. open": "512.05", "2. high": "522.044", "3. low": "508.1233", "4. close": "508.8833", "5. adjusted close": "508.8833", "6. volume": "14127310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-03": { "1. open": "507.9333", "2. high": "510.0233", "3. low": "504.3233", "4. close": "509.2", "5. adjusted close": "509.2", "6. volume": "11443560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-02": { "1. open": "503.2466", "2. high": "507.6166", "3. low": "501.6", "4. close": "505.59", "5. adjusted close": "505.59", "6. volume": "10336980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-03-01": { "1. open": "515.47", "2. high": "515.5333", "3. low": "506.0966", "4. close": "507.3633", "5. adjusted close": "507.3633", "6. volume": "10993850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-28": { "1. open": "512.05", "2. high": "514.0133", "3. low": "508.7136", "4. close": "511.9866", "5. adjusted close": "511.9866", "6. volume": "13945330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-25": { "1. open": "509.0733", "2. high": "515.5333", "3. low": "509.0733", "4. close": "514.33", "5. adjusted close": "514.33", "6. volume": "6634655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-24": { "1. open": "512.5566", "2. high": "516.42", "3. low": "506.7933", "4. close": "509.0733", "5. adjusted close": "509.0733", "6. volume": "12941790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-23": { "1. open": "515.5966", "2. high": "520.79", "3. low": "511.0366", "4. close": "515.9133", "5. adjusted close": "515.9133", "6. volume": "15589780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-22": { "1. open": "524.21", "2. high": "525.0333", "3. low": "516.9266", "4. close": "517.8766", "5. adjusted close": "517.8766", "6. volume": "15987170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-21": { "1. open": "520.6", "2. high": "525.2309", "3. low": "519.9666", "4. close": "523.7666", "5. adjusted close": "523.7666", "6. volume": "18179580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-18": { "1. open": "510.91", "2. high": "520.8533", "3. low": "507.4266", "4. close": "519.3333", "5. adjusted close": "519.3333", "6. volume": "19970630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-17": { "1. open": "506.73", "2. high": "511.1", "3. low": "506.6033", "4. close": "510.4666", "5. adjusted close": "510.4666", "6. volume": "12506130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-16": { "1. open": "506.6666", "2. high": "511.2266", "3. low": "505.21", "4. close": "508.3133", "5. adjusted close": "508.3133", "6. volume": "12977320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-15": { "1. open": "500.3333", "2. high": "507.7433", "3. low": "499.0666", "4. close": "505.78", "5. adjusted close": "505.78", "6. volume": "24037640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-14": { "1. open": "499.13", "2. high": "501.866", "3. low": "498.4333", "4. close": "499.4466", "5. adjusted close": "499.4466", "6. volume": "11314940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-11": { "1. open": "500.7133", "2. high": "502.1066", "3. low": "497.3566", "4. close": "500.3966", "5. adjusted close": "500.3966", "6. volume": "24993730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-10": { "1. open": "502.17", "2. high": "502.8033", "3. low": "495.8366", "4. close": "500.0166", "5. adjusted close": "500.0166", "6. volume": "24317150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-09": { "1. open": "502.2966", "2. high": "506.0966", "3. low": "497.2933", "4. close": "499.7", "5. adjusted close": "499.7", "6. volume": "27639290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-08": { "1. open": "508.6933", "2. high": "510.4033", "3. low": "501.6", "4. close": "501.6", "5. adjusted close": "501.6", "6. volume": "21893020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-07": { "1. open": "510.2766", "2. high": "512.4933", "3. low": "506.6033", "4. close": "509.3266", "5. adjusted close": "509.3266", "6. volume": "19664830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-04": { "1. open": "515.5333", "2. high": "515.5333", "3. low": "508.06", "4. close": "509.8333", "5. adjusted close": "509.8333", "6. volume": "10792080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-03": { "1. open": "515.2166", "2. high": "516.4833", "3. low": "510.72", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "12272760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-02": { "1. open": "513.0", "2. high": "515.1533", "3. low": "509.5166", "4. close": "514.33", "5. adjusted close": "514.33", "6. volume": "18041350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-02-01": { "1. open": "511.7966", "2. high": "515.28", "3. low": "505.6533", "4. close": "510.4666", "5. adjusted close": "510.4666", "6. volume": "20871840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-31": { "1. open": "504.0066", "2. high": "511.5433", "3. low": "502.4866", "4. close": "510.0866", "5. adjusted close": "510.0866", "6. volume": "17687190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-28": { "1. open": "502.9933", "2. high": "509.96", "3. low": "501.22", "4. close": "504.26", "5. adjusted close": "504.26", "6. volume": "13288410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-27": { "1. open": "511.2266", "2. high": "511.2266", "3. low": "504.9566", "4. close": "505.1466", "5. adjusted close": "505.1466", "6. volume": "11338910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-26": { "1. open": "507.9333", "2. high": "512.5566", "3. low": "504.1333", "4. close": "510.4666", "5. adjusted close": "510.4666", "6. volume": "15014030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-25": { "1. open": "516.5466", "2. high": "517.4966", "3. low": "504.07", "4. close": "505.4", "5. adjusted close": "505.4", "6. volume": "21207710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-24": { "1. open": "508.25", "2. high": "516.6733", "3. low": "508.25", "4. close": "513.6333", "5. adjusted close": "513.6333", "6. volume": "18525840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-21": { "1. open": "505.59", "2. high": "511.5433", "3. low": "504.64", "4. close": "506.6666", "5. adjusted close": "506.6666", "6. volume": "20321380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-20": { "1. open": "511.86", "2. high": "513.0", "3. low": "500.7766", "4. close": "505.2733", "5. adjusted close": "505.2733", "6. volume": "25425950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-19": { "1. open": "516.9266", "2. high": "518.51", "3. low": "511.4166", "4. close": "511.4166", "5. adjusted close": "511.4166", "6. volume": "17286830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-18": { "1. open": "521.8033", "2. high": "525.6666", "3. low": "518.0666", "4. close": "518.0666", "5. adjusted close": "518.0666", "6. volume": "16046480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-17": { "1. open": "515.7233", "2. high": "520.6", "3. low": "515.5333", "4. close": "519.9666", "5. adjusted close": "519.9666", "6. volume": "14137470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-14": { "1. open": "513.8233", "2. high": "519.2066", "3. low": "509.39", "4. close": "513.6966", "5. adjusted close": "513.6966", "6. volume": "29294590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-13": { "1. open": "524.8433", "2. high": "529.6566", "3. low": "513.1266", "4. close": "513.6966", "5. adjusted close": "513.6966", "6. volume": "41843610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-12": { "1. open": "539.6", "2. high": "540.74", "3. low": "529.7833", "4. close": "536.6866", "5. adjusted close": "536.6866", "6. volume": "19221030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-11": { "1. open": "546.3133", "2. high": "548.2766", "3. low": "536.18", "4. close": "538.7766", "5. adjusted close": "538.7766", "6. volume": "11450620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-10": { "1. open": "548.6566", "2. high": "551.6333", "3. low": "542.3866", "4. close": "544.2233", "5. adjusted close": "544.2233", "6. volume": "9111592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-07": { "1. open": "543.3366", "2. high": "546.82", "3. low": "540.9933", "4. close": "544.2233", "5. adjusted close": "544.2233", "6. volume": "10067530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-06": { "1. open": "553.28", "2. high": "556.9533", "3. low": "544.54", "4. close": "544.6033", "5. adjusted close": "544.6033", "6. volume": "12755790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-05": { "1. open": "549.3533", "2. high": "553.1533", "3. low": "543.97", "4. close": "553.09", "5. adjusted close": "553.09", "6. volume": "9983289", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2011-01-04": { "1. open": "544.73", "2. high": "550.4933", "3. low": "543.4", "4. close": "548.5933", "5. adjusted close": "548.5933", "6. volume": "12091670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-31": { "1. open": "546.63", "2. high": "548.0866", "3. low": "538.3333", "4. close": "538.3333", "5. adjusted close": "538.3333", "6. volume": "4118205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-30": { "1. open": "551.57", "2. high": "554.8633", "3. low": "543.9066", "4. close": "544.0966", "5. adjusted close": "544.0966", "6. volume": "3644199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-29": { "1. open": "564.9333", "2. high": "564.9333", "3. low": "549.67", "4. close": "551.57", "5. adjusted close": "551.57", "6. volume": "7961171", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-24": { "1. open": "552.0133", "2. high": "556.51", "3. low": "549.2266", "4. close": "556.0666", "5. adjusted close": "556.0666", "6. volume": "1662044", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-23": { "1. open": "548.2133", "2. high": "550.9366", "3. low": "546.7566", "4. close": "549.2266", "5. adjusted close": "549.2266", "6. volume": "3146358", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-22": { "1. open": "547.7066", "2. high": "548.72", "3. low": "544.7933", "4. close": "547.2", "5. adjusted close": "547.2", "6. volume": "5841654", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-21": { "1. open": "545.3", "2. high": "548.4666", "3. low": "544.4766", "4. close": "546.25", "5. adjusted close": "546.25", "6. volume": "6762674", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-20": { "1. open": "551.0", "2. high": "551.0", "3. low": "544.0333", "4. close": "544.7933", "5. adjusted close": "544.7933", "6. volume": "5360878", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-17": { "1. open": "547.1366", "2. high": "551.6966", "3. low": "543.97", "4. close": "548.9733", "5. adjusted close": "548.9733", "6. volume": "15998200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-16": { "1. open": "542.7033", "2. high": "546.1866", "3. low": "540.55", "4. close": "543.4", "5. adjusted close": "543.4", "6. volume": "11621400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-15": { "1. open": "543.0833", "2. high": "545.3", "3. low": "538.08", "4. close": "540.74", "5. adjusted close": "540.74", "6. volume": "12386560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-14": { "1. open": "548.2766", "2. high": "548.4666", "3. low": "541.5633", "4. close": "543.78", "5. adjusted close": "543.78", "6. volume": "9856863", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-13": { "1. open": "541.12", "2. high": "549.3533", "3. low": "540.8666", "4. close": "547.2", "5. adjusted close": "547.2", "6. volume": "9557676", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-10": { "1. open": "543.0833", "2. high": "544.6666", "3. low": "539.0933", "4. close": "541.8166", "5. adjusted close": "541.8166", "6. volume": "6905635", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-09": { "1. open": "541.88", "2. high": "541.88", "3. low": "536.1166", "4. close": "540.0433", "5. adjusted close": "540.0433", "6. volume": "8290136", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-08": { "1. open": "541.9433", "2. high": "546.7566", "3. low": "537.5733", "4. close": "538.9033", "5. adjusted close": "538.9033", "6. volume": "11968260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-07": { "1. open": "539.6", "2. high": "545.6166", "3. low": "536.0533", "4. close": "544.6666", "5. adjusted close": "544.6666", "6. volume": "16591400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-06": { "1. open": "534.5333", "2. high": "537.0033", "3. low": "526.6166", "4. close": "532.0", "5. adjusted close": "532.0", "6. volume": "15573950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-03": { "1. open": "541.8166", "2. high": "544.2233", "3. low": "538.9033", "4. close": "540.74", "5. adjusted close": "540.74", "6. volume": "8656002", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-02": { "1. open": "526.5533", "2. high": "542.07", "3. low": "524.8433", "4. close": "542.07", "5. adjusted close": "542.07", "6. volume": "15380600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-12-01": { "1. open": "526.9333", "2. high": "527.7566", "3. low": "521.36", "4. close": "524.6533", "5. adjusted close": "524.6533", "6. volume": "16840250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-30": { "1. open": "534.85", "2. high": "538.27", "3. low": "524.78", "4. close": "524.78", "5. adjusted close": "524.78", "6. volume": "16145340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-29": { "1. open": "545.8066", "2. high": "546.3766", "3. low": "534.0266", "4. close": "534.0266", "5. adjusted close": "534.0266", "6. volume": "10065280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-26": { "1. open": "541.5", "2. high": "548.0233", "3. low": "540.2966", "4. close": "544.6666", "5. adjusted close": "544.6666", "6. volume": "10727340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-25": { "1. open": "533.52", "2. high": "544.35", "3. low": "532.3166", "4. close": "543.78", "5. adjusted close": "543.78", "6. volume": "8617555", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-24": { "1. open": "532.38", "2. high": "533.7733", "3. low": "525.2866", "4. close": "532.4433", "5. adjusted close": "532.4433", "6. volume": "11436450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-23": { "1. open": "533.0133", "2. high": "535.1033", "3. low": "529.7833", "4. close": "529.7833", "5. adjusted close": "529.7833", "6. volume": "12548270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-22": { "1. open": "545.3633", "2. high": "548.34", "3. low": "531.62", "4. close": "534.3433", "5. adjusted close": "534.3433", "6. volume": "11252710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-19": { "1. open": "544.4133", "2. high": "544.4133", "3. low": "534.2166", "4. close": "540.4233", "5. adjusted close": "540.4233", "6. volume": "13096730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-18": { "1. open": "535.99", "2. high": "543.78", "3. low": "534.2166", "4. close": "542.5133", "5. adjusted close": "542.5133", "6. volume": "13594270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-17": { "1. open": "533.52", "2. high": "534.9133", "3. low": "529.34", "4. close": "531.7466", "5. adjusted close": "531.7466", "6. volume": "7412454", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-16": { "1. open": "535.23", "2. high": "535.7366", "3. low": "529.2133", "4. close": "532.2533", "5. adjusted close": "532.2533", "6. volume": "15104100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-15": { "1. open": "529.4666", "2. high": "537.5733", "3. low": "527.5666", "4. close": "535.2933", "5. adjusted close": "535.2933", "6. volume": "12476330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-12": { "1. open": "518.0666", "2. high": "531.8733", "3. low": "515.7233", "4. close": "530.2266", "5. adjusted close": "530.2266", "6. volume": "18899070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-11": { "1. open": "523.7666", "2. high": "524.0833", "3. low": "519.3333", "4. close": "521.2333", "5. adjusted close": "521.2333", "6. volume": "17432280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-10": { "1. open": "525.0966", "2. high": "526.68", "3. low": "519.3966", "4. close": "523.3233", "5. adjusted close": "523.3233", "6. volume": "15376160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-09": { "1. open": "525.2233", "2. high": "529.2766", "3. low": "521.4866", "4. close": "523.5133", "5. adjusted close": "523.5133", "6. volume": "16170760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-08": { "1. open": "530.67", "2. high": "532.6333", "3. low": "525.4766", "4. close": "527.44", "5. adjusted close": "527.44", "6. volume": "13983140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-05": { "1. open": "534.5333", "2. high": "536.6233", "3. low": "528.2633", "4. close": "531.5566", "5. adjusted close": "531.5566", "6. volume": "20485590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-04": { "1. open": "539.98", "2. high": "543.9066", "3. low": "531.9366", "4. close": "533.2666", "5. adjusted close": "533.2666", "6. volume": "15439910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-03": { "1. open": "547.2", "2. high": "548.2766", "3. low": "535.8", "4. close": "537.1933", "5. adjusted close": "537.1933", "6. volume": "15630720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-02": { "1. open": "544.35", "2. high": "550.43", "3. low": "542.7666", "4. close": "546.9466", "5. adjusted close": "546.9466", "6. volume": "12147510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-11-01": { "1. open": "543.7166", "2. high": "546.3766", "3. low": "540.36", "4. close": "542.7666", "5. adjusted close": "542.7666", "6. volume": "7099533", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-29": { "1. open": "538.3333", "2. high": "543.21", "3. low": "535.8633", "4. close": "540.6766", "5. adjusted close": "540.6766", "6. volume": "12413340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-28": { "1. open": "537.51", "2. high": "543.4", "3. low": "534.9766", "4. close": "537.0033", "5. adjusted close": "537.0033", "6. volume": "9071968", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-27": { "1. open": "543.2733", "2. high": "544.4133", "3. low": "536.94", "4. close": "537.0666", "5. adjusted close": "537.0666", "6. volume": "12382030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-26": { "1. open": "543.9066", "2. high": "548.0233", "3. low": "541.5633", "4. close": "543.3366", "5. adjusted close": "543.3366", "6. volume": "8360147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-25": { "1. open": "544.54", "2. high": "548.2766", "3. low": "543.02", "4. close": "546.1233", "5. adjusted close": "546.1233", "6. volume": "9752005", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-22": { "1. open": "546.25", "2. high": "546.25", "3. low": "540.2333", "4. close": "542.7033", "5. adjusted close": "542.7033", "6. volume": "14458850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-21": { "1. open": "543.59", "2. high": "549.7333", "3. low": "542.7033", "4. close": "546.3133", "5. adjusted close": "546.3133", "6. volume": "16271270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-20": { "1. open": "544.73", "2. high": "549.7333", "3. low": "543.4", "4. close": "548.0233", "5. adjusted close": "548.0233", "6. volume": "8221807", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-19": { "1. open": "546.06", "2. high": "550.8733", "3. low": "545.9966", "4. close": "546.3133", "5. adjusted close": "546.3133", "6. volume": "8428310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-18": { "1. open": "549.1", "2. high": "552.4566", "3. low": "546.25", "4. close": "548.4033", "5. adjusted close": "548.4033", "6. volume": "8199023", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-15": { "1. open": "553.5333", "2. high": "556.2566", "3. low": "545.7433", "4. close": "551.1266", "5. adjusted close": "551.1266", "6. volume": "14182580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-14": { "1. open": "550.9366", "2. high": "553.9133", "3. low": "549.1", "4. close": "550.05", "5. adjusted close": "550.05", "6. volume": "10939670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-13": { "1. open": "548.7833", "2. high": "552.3933", "3. low": "547.8333", "4. close": "549.6066", "5. adjusted close": "549.6066", "6. volume": "16749340", "7. dividend amount": "5.5350", "8. split coefficient": "1.0" }, "2010-10-12": { "1. open": "558.2833", "2. high": "559.6766", "3. low": "550.1133", "4. close": "553.66", "5. adjusted close": "553.66", "6. volume": "10078590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-11": { "1. open": "554.1033", "2. high": "556.9533", "3. low": "552.5833", "4. close": "556.89", "5. adjusted close": "556.89", "6. volume": "6258794", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-08": { "1. open": "554.1666", "2. high": "557.5866", "3. low": "550.1766", "4. close": "552.7733", "5. adjusted close": "552.7733", "6. volume": "12847410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-07": { "1. open": "560.4366", "2. high": "560.4366", "3. low": "552.33", "4. close": "554.8633", "5. adjusted close": "554.8633", "6. volume": "13974380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-06": { "1. open": "553.4066", "2. high": "559.2966", "3. low": "548.6566", "4. close": "558.1566", "5. adjusted close": "558.1566", "6. volume": "18921230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-05": { "1. open": "554.7366", "2. high": "554.8", "3. low": "540.2333", "4. close": "546.25", "5. adjusted close": "546.25", "6. volume": "23963400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-04": { "1. open": "539.6633", "2. high": "547.58", "3. low": "538.1433", "4. close": "545.11", "5. adjusted close": "545.11", "6. volume": "8425223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-10-01": { "1. open": "538.5233", "2. high": "546.1866", "3. low": "534.5333", "4. close": "542.26", "5. adjusted close": "542.26", "6. volume": "17766260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-30": { "1. open": "547.8333", "2. high": "550.5566", "3. low": "537.0666", "4. close": "537.0666", "5. adjusted close": "537.0666", "6. volume": "17439120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-29": { "1. open": "548.4666", "2. high": "551.6966", "3. low": "543.3366", "4. close": "548.7833", "5. adjusted close": "548.7833", "6. volume": "12534110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-28": { "1. open": "549.6066", "2. high": "551.76", "3. low": "544.4133", "4. close": "547.58", "5. adjusted close": "547.58", "6. volume": "10764200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-27": { "1. open": "556.3833", "2. high": "558.22", "3. low": "548.6566", "4. close": "549.7333", "5. adjusted close": "549.7333", "6. volume": "7448656", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-24": { "1. open": "548.9733", "2. high": "558.3466", "3. low": "541.7533", "4. close": "556.0666", "5. adjusted close": "556.0666", "6. volume": "16407860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-23": { "1. open": "554.9266", "2. high": "555.56", "3. low": "540.6133", "4. close": "549.3533", "5. adjusted close": "549.3533", "6. volume": "14221620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-22": { "1. open": "551.8866", "2. high": "553.2166", "3. low": "545.0466", "4. close": "552.14", "5. adjusted close": "552.14", "6. volume": "13497130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-21": { "1. open": "556.8266", "2. high": "556.9533", "3. low": "548.4666", "4. close": "548.4666", "5. adjusted close": "548.4666", "6. volume": "13033960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-20": { "1. open": "545.68", "2. high": "557.08", "3. low": "544.6666", "4. close": "554.1666", "5. adjusted close": "554.1666", "6. volume": "12804280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-17": { "1. open": "544.6666", "2. high": "551.38", "3. low": "542.9566", "4. close": "542.9566", "5. adjusted close": "542.9566", "6. volume": "18853370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-16": { "1. open": "544.6666", "2. high": "545.9333", "3. low": "539.79", "4. close": "540.6766", "5. adjusted close": "540.6766", "6. volume": "10867260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-15": { "1. open": "538.7133", "2. high": "545.5533", "3. low": "533.3933", "4. close": "545.5533", "5. adjusted close": "545.5533", "6. volume": "17285630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-14": { "1. open": "533.52", "2. high": "537.0666", "3. low": "530.86", "4. close": "536.1166", "5. adjusted close": "536.1166", "6. volume": "11749650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-13": { "1. open": "532.8866", "2. high": "538.7133", "3. low": "530.7966", "4. close": "534.7866", "5. adjusted close": "534.7866", "6. volume": "8653160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-10": { "1. open": "533.0133", "2. high": "534.5333", "3. low": "527.1233", "4. close": "530.2266", "5. adjusted close": "530.2266", "6. volume": "12900990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-09": { "1. open": "523.7666", "2. high": "531.05", "3. low": "519.65", "4. close": "529.4033", "5. adjusted close": "529.4033", "6. volume": "10409830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-08": { "1. open": "519.3333", "2. high": "526.1733", "3. low": "518.2566", "4. close": "525.35", "5. adjusted close": "525.35", "6. volume": "7327829", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-07": { "1. open": "525.0966", "2. high": "525.0966", "3. low": "519.7766", "4. close": "519.9033", "5. adjusted close": "519.9033", "6. volume": "7556178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-06": { "1. open": "525.6666", "2. high": "527.06", "3. low": "524.4", "4. close": "525.4133", "5. adjusted close": "525.4133", "6. volume": "6624954", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-03": { "1. open": "522.7533", "2. high": "526.2366", "3. low": "520.6633", "4. close": "523.45", "5. adjusted close": "523.45", "6. volume": "8210013", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-02": { "1. open": "525.92", "2. high": "525.92", "3. low": "518.3833", "4. close": "522.12", "5. adjusted close": "522.12", "6. volume": "11585350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-09-01": { "1. open": "517.1166", "2. high": "527.3766", "3. low": "514.2033", "4. close": "526.8066", "5. adjusted close": "526.8066", "6. volume": "11894120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-31": { "1. open": "510.9733", "2. high": "516.8", "3. low": "507.7433", "4. close": "515.47", "5. adjusted close": "515.47", "6. volume": "14843960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-27": { "1. open": "506.8566", "2. high": "516.1666", "3. low": "506.8566", "4. close": "515.0266", "5. adjusted close": "515.0266", "6. volume": "9927592", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-26": { "1. open": "514.2666", "2. high": "514.52", "3. low": "507.11", "4. close": "509.0733", "5. adjusted close": "509.0733", "6. volume": "10396020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-25": { "1. open": "507.9333", "2. high": "511.48", "3. low": "505.4", "4. close": "510.0866", "5. adjusted close": "510.0866", "6. volume": "10845670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-24": { "1. open": "510.2133", "2. high": "511.5433", "3. low": "506.16", "4. close": "509.8333", "5. adjusted close": "509.8333", "6. volume": "11866980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-23": { "1. open": "508.82", "2. high": "512.4933", "3. low": "506.6666", "4. close": "511.67", "5. adjusted close": "511.67", "6. volume": "9657892", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-20": { "1. open": "509.2633", "2. high": "511.0366", "3. low": "506.92", "4. close": "506.92", "5. adjusted close": "506.92", "6. volume": "9201939", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-19": { "1. open": "513.3166", "2. high": "516.8", "3. low": "508.63", "4. close": "510.0233", "5. adjusted close": "510.0233", "6. volume": "12071070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-18": { "1. open": "512.81", "2. high": "514.8366", "3. low": "507.87", "4. close": "510.72", "5. adjusted close": "510.72", "6. volume": "6494710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-17": { "1. open": "503.2466", "2. high": "512.9366", "3. low": "502.74", "4. close": "512.3033", "5. adjusted close": "512.3033", "6. volume": "11894710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-16": { "1. open": "510.53", "2. high": "510.72", "3. low": "502.6133", "4. close": "504.7666", "5. adjusted close": "504.7666", "6. volume": "8189376", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-13": { "1. open": "510.8466", "2. high": "512.5566", "3. low": "506.16", "4. close": "507.9966", "5. adjusted close": "507.9966", "6. volume": "10935980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-12": { "1. open": "508.1233", "2. high": "511.9866", "3. low": "503.6266", "4. close": "508.44", "5. adjusted close": "508.44", "6. volume": "10800020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-11": { "1. open": "514.9", "2. high": "515.47", "3. low": "508.06", "4. close": "508.3766", "5. adjusted close": "508.3766", "6. volume": "18543370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-10": { "1. open": "513.0", "2. high": "515.7233", "3. low": "510.72", "4. close": "514.5833", "5. adjusted close": "514.5833", "6. volume": "12528340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-09": { "1. open": "510.53", "2. high": "516.04", "3. low": "509.0733", "4. close": "512.3666", "5. adjusted close": "512.3666", "6. volume": "12759430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-06": { "1. open": "507.2366", "2. high": "510.0233", "3. low": "504.3233", "4. close": "506.6033", "5. adjusted close": "506.6033", "6. volume": "13166920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-05": { "1. open": "509.0733", "2. high": "509.0733", "3. low": "502.74", "4. close": "505.9066", "5. adjusted close": "505.9066", "6. volume": "9935155", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-04": { "1. open": "508.44", "2. high": "508.82", "3. low": "503.1833", "4. close": "508.1866", "5. adjusted close": "508.1866", "6. volume": "9648797", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-03": { "1. open": "505.5266", "2. high": "508.8833", "3. low": "503.1833", "4. close": "508.5666", "5. adjusted close": "508.5666", "6. volume": "8226465", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-08-02": { "1. open": "495.71", "2. high": "505.2733", "3. low": "495.71", "4. close": "504.8933", "5. adjusted close": "504.8933", "6. volume": "9129836", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-30": { "1. open": "502.0433", "2. high": "506.35", "3. low": "494.0", "4. close": "494.8233", "5. adjusted close": "494.8233", "6. volume": "14296940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-29": { "1. open": "503.7533", "2. high": "506.92", "3. low": "500.9666", "4. close": "504.45", "5. adjusted close": "504.45", "6. volume": "11003750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-28": { "1. open": "504.3866", "2. high": "504.7666", "3. low": "500.5233", "4. close": "501.6", "5. adjusted close": "501.6", "6. volume": "8209334", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-27": { "1. open": "502.74", "2. high": "503.88", "3. low": "499.5733", "4. close": "502.0433", "5. adjusted close": "502.0433", "6. volume": "12401160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-26": { "1. open": "507.7433", "2. high": "508.06", "3. low": "499.32", "4. close": "500.84", "5. adjusted close": "500.84", "6. volume": "10574980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-23": { "1. open": "506.54", "2. high": "506.6033", "3. low": "501.03", "4. close": "505.21", "5. adjusted close": "505.21", "6. volume": "13778480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-22": { "1. open": "501.6633", "2. high": "507.11", "3. low": "499.9533", "4. close": "505.6533", "5. adjusted close": "505.6533", "6. volume": "15553730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-21": { "1. open": "501.6633", "2. high": "507.9333", "3. low": "500.7133", "4. close": "503.8166", "5. adjusted close": "503.8166", "6. volume": "13198480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-20": { "1. open": "505.97", "2. high": "506.6666", "3. low": "497.61", "4. close": "499.13", "5. adjusted close": "499.13", "6. volume": "12005320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-19": { "1. open": "501.98", "2. high": "508.6933", "3. low": "501.1566", "4. close": "505.1466", "5. adjusted close": "505.1466", "6. volume": "10086060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-16": { "1. open": "509.7066", "2. high": "513.0", "3. low": "499.7", "4. close": "502.2333", "5. adjusted close": "502.2333", "6. volume": "17377380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-15": { "1. open": "511.5433", "2. high": "515.47", "3. low": "508.5033", "4. close": "509.5166", "5. adjusted close": "509.5166", "6. volume": "12983880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-14": { "1. open": "514.2666", "2. high": "515.7866", "3. low": "507.0466", "4. close": "511.4166", "5. adjusted close": "511.4166", "6. volume": "17116370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-13": { "1. open": "502.2333", "2. high": "512.05", "3. low": "500.9666", "4. close": "512.05", "5. adjusted close": "512.05", "6. volume": "16660260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-12": { "1. open": "499.0033", "2. high": "501.03", "3. low": "497.3566", "4. close": "500.7766", "5. adjusted close": "500.7766", "6. volume": "7026958", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-09": { "1. open": "502.55", "2. high": "504.5133", "3. low": "495.6466", "4. close": "500.3966", "5. adjusted close": "500.3966", "6. volume": "20922060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-08": { "1. open": "500.3333", "2. high": "504.1966", "3. low": "496.28", "4. close": "499.0033", "5. adjusted close": "499.0033", "6. volume": "10937060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-07": { "1. open": "491.7833", "2. high": "497.7366", "3. low": "489.5033", "4. close": "496.7233", "5. adjusted close": "496.7233", "6. volume": "16865340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-06": { "1. open": "493.1766", "2. high": "496.9766", "3. low": "488.7433", "4. close": "495.2666", "5. adjusted close": "495.2666", "6. volume": "19859810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-05": { "1. open": "487.4133", "2. high": "494.6333", "3. low": "483.36", "4. close": "492.7966", "5. adjusted close": "492.7966", "6. volume": "14402890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-02": { "1. open": "479.94", "2. high": "487.16", "3. low": "477.5333", "4. close": "485.0066", "5. adjusted close": "485.0066", "6. volume": "23374770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-07-01": { "1. open": "478.04", "2. high": "486.3366", "3. low": "466.64", "4. close": "478.1666", "5. adjusted close": "478.1666", "6. volume": "43809840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-30": { "1. open": "493.24", "2. high": "496.2166", "3. low": "480.32", "4. close": "481.3966", "5. adjusted close": "481.3966", "6. volume": "19101760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-29": { "1. open": "492.48", "2. high": "497.61", "3. low": "491.72", "4. close": "493.81", "5. adjusted close": "493.81", "6. volume": "12630620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-28": { "1. open": "504.5133", "2. high": "506.7933", "3. low": "496.7866", "4. close": "498.8766", "5. adjusted close": "498.8766", "6. volume": "18847090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-25": { "1. open": "507.11", "2. high": "509.5166", "3. low": "503.5", "4. close": "504.9566", "5. adjusted close": "504.9566", "6. volume": "14107430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-24": { "1. open": "505.0833", "2. high": "510.15", "3. low": "501.6633", "4. close": "506.6666", "5. adjusted close": "506.6666", "6. volume": "26194260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-23": { "1. open": "493.43", "2. high": "504.0066", "3. low": "491.34", "4. close": "502.2333", "5. adjusted close": "502.2333", "6. volume": "17895200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-22": { "1. open": "488.0466", "2. high": "502.0433", "3. low": "480.7", "4. close": "497.8", "5. adjusted close": "497.8", "6. volume": "44949750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-21": { "1. open": "499.0666", "2. high": "501.0933", "3. low": "491.15", "4. close": "491.53", "5. adjusted close": "491.53", "6. volume": "18243510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-18": { "1. open": "505.02", "2. high": "505.02", "3. low": "494.6333", "4. close": "494.95", "5. adjusted close": "494.95", "6. volume": "29217660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-17": { "1. open": "502.6133", "2. high": "504.26", "3. low": "498.2433", "4. close": "503.3733", "5. adjusted close": "503.3733", "6. volume": "15451380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-16": { "1. open": "503.6266", "2. high": "505.4633", "3. low": "500.1433", "4. close": "501.6", "5. adjusted close": "501.6", "6. volume": "16907490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-15": { "1. open": "492.7333", "2. high": "506.8566", "3. low": "490.96", "4. close": "499.7", "5. adjusted close": "499.7", "6. volume": "26591190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-14": { "1. open": "504.1333", "2. high": "505.02", "3. low": "494.38", "4. close": "496.09", "5. adjusted close": "496.09", "6. volume": "26625800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-11": { "1. open": "511.1633", "2. high": "511.2266", "3. low": "498.3066", "4. close": "499.32", "5. adjusted close": "499.32", "6. volume": "18141860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-10": { "1. open": "508.3766", "2. high": "510.4666", "3. low": "502.9933", "4. close": "508.63", "5. adjusted close": "508.63", "6. volume": "17963970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-09": { "1. open": "506.6666", "2. high": "510.34", "3. low": "500.3333", "4. close": "509.77", "5. adjusted close": "509.77", "6. volume": "23451900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-08": { "1. open": "506.6666", "2. high": "510.15", "3. low": "496.85", "4. close": "503.3733", "5. adjusted close": "503.3733", "6. volume": "30919590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-07": { "1. open": "514.52", "2. high": "523.64", "3. low": "511.86", "4. close": "515.66", "5. adjusted close": "515.66", "6. volume": "9214989", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-04": { "1. open": "526.8066", "2. high": "529.53", "3. low": "518.89", "4. close": "522.1833", "5. adjusted close": "522.1833", "6. volume": "12176040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-03": { "1. open": "533.14", "2. high": "533.14", "3. low": "524.2733", "4. close": "527.63", "5. adjusted close": "527.63", "6. volume": "13882330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-02": { "1. open": "518.9533", "2. high": "525.2233", "3. low": "516.9266", "4. close": "525.2233", "5. adjusted close": "525.2233", "6. volume": "12185150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-06-01": { "1. open": "518.8266", "2. high": "523.1333", "3. low": "510.0866", "4. close": "522.7533", "5. adjusted close": "522.7533", "6. volume": "13396300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-28": { "1. open": "519.0166", "2. high": "523.8933", "3. low": "514.3933", "4. close": "521.36", "5. adjusted close": "521.36", "6. volume": "22084220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-27": { "1. open": "507.7433", "2. high": "515.5333", "3. low": "503.8166", "4. close": "515.5333", "5. adjusted close": "515.5333", "6. volume": "47492000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-26": { "1. open": "499.8266", "2. high": "510.4666", "3. low": "496.1533", "4. close": "505.4", "5. adjusted close": "505.4", "6. volume": "23491060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-25": { "1. open": "494.19", "2. high": "502.8666", "3. low": "493.24", "4. close": "494.0633", "5. adjusted close": "494.0633", "6. volume": "20550840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-24": { "1. open": "503.5", "2. high": "509.96", "3. low": "503.5", "4. close": "506.6666", "5. adjusted close": "506.6666", "6. volume": "16126910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-21": { "1. open": "506.6666", "2. high": "512.3666", "3. low": "495.52", "4. close": "503.7533", "5. adjusted close": "503.7533", "6. volume": "34397300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-20": { "1. open": "524.4", "2. high": "527.6933", "3. low": "501.79", "4. close": "505.3366", "5. adjusted close": "505.3366", "6. volume": "30431150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-19": { "1. open": "522.69", "2. high": "529.72", "3. low": "520.8533", "4. close": "521.4866", "5. adjusted close": "521.4866", "6. volume": "18654940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-18": { "1. open": "529.7833", "2. high": "532.1266", "3. low": "523.9566", "4. close": "525.4766", "5. adjusted close": "525.4766", "6. volume": "19455690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-17": { "1. open": "520.6", "2. high": "533.9", "3. low": "515.5966", "4. close": "528.0733", "5. adjusted close": "528.0733", "6. volume": "20814090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-14": { "1. open": "538.3333", "2. high": "540.2333", "3. low": "521.74", "4. close": "523.07", "5. adjusted close": "523.07", "6. volume": "19878680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-13": { "1. open": "537.9533", "2. high": "540.6133", "3. low": "533.2666", "4. close": "538.0166", "5. adjusted close": "538.0166", "6. volume": "13341200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-12": { "1. open": "524.4633", "2. high": "535.1666", "3. low": "520.79", "4. close": "533.33", "5. adjusted close": "533.33", "6. volume": "18168690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-11": { "1. open": "526.0466", "2. high": "530.86", "3. low": "520.3466", "4. close": "525.92", "5. adjusted close": "525.92", "6. volume": "16927690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-10": { "1. open": "524.02", "2. high": "534.5966", "3. low": "521.36", "4. close": "533.0133", "5. adjusted close": "533.0133", "6. volume": "27039960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-07": { "1. open": "519.3333", "2. high": "527.82", "3. low": "506.6666", "4. close": "518.13", "5. adjusted close": "518.13", "6. volume": "33374670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-06": { "1. open": "536.56", "2. high": "541.4366", "3. low": "530.0366", "4. close": "531.7466", "5. adjusted close": "531.7466", "6. volume": "16741940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-05": { "1. open": "548.5933", "2. high": "548.6566", "3. low": "539.41", "4. close": "540.74", "5. adjusted close": "540.74", "6. volume": "13993390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-05-04": { "1. open": "556.5733", "2. high": "559.55", "3. low": "549.4166", "4. close": "551.2533", "5. adjusted close": "551.2533", "6. volume": "21585000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-30": { "1. open": "555.2433", "2. high": "557.3333", "3. low": "549.6066", "4. close": "551.19", "5. adjusted close": "551.19", "6. volume": "14346830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-29": { "1. open": "548.4033", "2. high": "556.6366", "3. low": "545.49", "4. close": "552.71", "5. adjusted close": "552.71", "6. volume": "13025750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-28": { "1. open": "556.4466", "2. high": "558.0933", "3. low": "543.5266", "4. close": "545.4266", "5. adjusted close": "545.4266", "6. volume": "15319110", "7. dividend amount": "11.6030", "8. split coefficient": "1.0" }, "2010-04-27": { "1. open": "572.7233", "2. high": "576.2066", "3. low": "568.0366", "4. close": "568.29", "5. adjusted close": "568.29", "6. volume": "17449700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-26": { "1. open": "572.5966", "2. high": "575.7633", "3. low": "568.7333", "4. close": "575.5733", "5. adjusted close": "575.5733", "6. volume": "10885780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-23": { "1. open": "565.06", "2. high": "574.56", "3. low": "563.54", "4. close": "570.8866", "5. adjusted close": "570.8866", "6. volume": "17916850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-22": { "1. open": "554.8633", "2. high": "562.7166", "3. low": "553.66", "4. close": "561.5133", "5. adjusted close": "561.5133", "6. volume": "18432480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-21": { "1. open": "550.4933", "2. high": "557.3966", "3. low": "544.6666", "4. close": "554.8633", "5. adjusted close": "554.8633", "6. volume": "17632630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-20": { "1. open": "544.6666", "2. high": "554.6733", "3. low": "540.8666", "4. close": "545.9333", "5. adjusted close": "545.9333", "6. volume": "31060570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-19": { "1. open": "549.1633", "2. high": "555.8766", "3. low": "548.8466", "4. close": "554.1033", "5. adjusted close": "554.1033", "6. volume": "10582460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-16": { "1. open": "557.9033", "2. high": "561.7033", "3. low": "548.9733", "4. close": "550.5566", "5. adjusted close": "550.5566", "6. volume": "21686140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-15": { "1. open": "567.6566", "2. high": "567.6566", "3. low": "559.4233", "4. close": "560.7533", "5. adjusted close": "560.7533", "6. volume": "9426726", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-14": { "1. open": "570.0", "2. high": "570.6333", "3. low": "562.4", "4. close": "564.9333", "5. adjusted close": "564.9333", "6. volume": "12036170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-13": { "1. open": "559.2333", "2. high": "570.3166", "3. low": "559.2333", "4. close": "568.7333", "5. adjusted close": "568.7333", "6. volume": "11043320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-12": { "1. open": "560.3733", "2. high": "565.1233", "3. low": "558.0933", "4. close": "560.7533", "5. adjusted close": "560.7533", "6. volume": "6700344", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-09": { "1. open": "557.3333", "2. high": "560.31", "3. low": "554.9266", "4. close": "557.5866", "5. adjusted close": "557.5866", "6. volume": "14216380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-08": { "1. open": "562.6533", "2. high": "564.4266", "3. low": "553.9766", "4. close": "555.1166", "5. adjusted close": "555.1166", "6. volume": "10728120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-07": { "1. open": "556.3833", "2. high": "565.1866", "3. low": "555.37", "4. close": "562.3366", "5. adjusted close": "562.3366", "6. volume": "11910210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-06": { "1. open": "554.3566", "2. high": "559.93", "3. low": "552.6466", "4. close": "557.3333", "5. adjusted close": "557.3333", "6. volume": "10674390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-04-01": { "1. open": "554.04", "2. high": "557.3333", "3. low": "552.0133", "4. close": "555.4333", "5. adjusted close": "555.4333", "6. volume": "6973706", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-31": { "1. open": "555.56", "2. high": "557.0166", "3. low": "548.91", "4. close": "551.57", "5. adjusted close": "551.57", "6. volume": "17149400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-30": { "1. open": "554.1666", "2. high": "560.4366", "3. low": "552.2666", "4. close": "555.0533", "5. adjusted close": "555.0533", "6. volume": "17400160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-29": { "1. open": "548.8466", "2. high": "556.13", "3. low": "548.8466", "4. close": "552.0133", "5. adjusted close": "552.0133", "6. volume": "10749310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-26": { "1. open": "551.38", "2. high": "553.9766", "3. low": "548.34", "4. close": "549.9866", "5. adjusted close": "549.9866", "6. volume": "8039313", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-25": { "1. open": "549.86", "2. high": "554.99", "3. low": "549.1", "4. close": "553.0266", "5. adjusted close": "553.0266", "6. volume": "9349571", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-24": { "1. open": "549.67", "2. high": "551.19", "3. low": "545.3", "4. close": "548.2766", "5. adjusted close": "548.2766", "6. volume": "9954978", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-23": { "1. open": "553.5333", "2. high": "556.0666", "3. low": "549.5433", "4. close": "550.3666", "5. adjusted close": "550.3666", "6. volume": "7687031", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-22": { "1. open": "553.4066", "2. high": "556.1933", "3. low": "547.0733", "4. close": "553.1533", "5. adjusted close": "553.1533", "6. volume": "10659090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-19": { "1. open": "553.5333", "2. high": "557.3333", "3. low": "552.2033", "4. close": "556.32", "5. adjusted close": "556.32", "6. volume": "27806950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-18": { "1. open": "549.1633", "2. high": "556.0666", "3. low": "549.1", "4. close": "554.1666", "5. adjusted close": "554.1666", "6. volume": "9802610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-17": { "1. open": "556.6366", "2. high": "556.6366", "3. low": "549.7333", "4. close": "550.6833", "5. adjusted close": "550.6833", "6. volume": "11165080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-16": { "1. open": "555.6866", "2. high": "558.7266", "3. low": "549.86", "4. close": "553.5333", "5. adjusted close": "553.5333", "6. volume": "7781102", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-15": { "1. open": "553.85", "2. high": "557.9666", "3. low": "550.62", "4. close": "551.5066", "5. adjusted close": "551.5066", "6. volume": "7211162", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-12": { "1. open": "551.0", "2. high": "556.0666", "3. low": "549.7333", "4. close": "551.57", "5. adjusted close": "551.57", "6. volume": "12609740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-11": { "1. open": "557.0166", "2. high": "557.84", "3. low": "551.3166", "4. close": "553.3433", "5. adjusted close": "553.3433", "6. volume": "8722286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-10": { "1. open": "554.8", "2. high": "559.2333", "3. low": "552.2033", "4. close": "555.0533", "5. adjusted close": "555.0533", "6. volume": "8252731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-09": { "1. open": "559.55", "2. high": "559.8666", "3. low": "552.8366", "4. close": "556.4466", "5. adjusted close": "556.4466", "6. volume": "8150652", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-08": { "1. open": "557.27", "2. high": "559.4866", "3. low": "554.99", "4. close": "557.65", "5. adjusted close": "557.65", "6. volume": "8481655", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-05": { "1. open": "550.1133", "2. high": "555.37", "3. low": "549.7333", "4. close": "553.7233", "5. adjusted close": "553.7233", "6. volume": "9198552", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-04": { "1. open": "551.19", "2. high": "554.04", "3. low": "546.5033", "4. close": "548.7833", "5. adjusted close": "548.7833", "6. volume": "10053210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-03": { "1. open": "551.0633", "2. high": "556.0666", "3. low": "548.2133", "4. close": "551.6333", "5. adjusted close": "551.6333", "6. volume": "17527890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-02": { "1. open": "551.0", "2. high": "554.04", "3. low": "547.2633", "4. close": "553.3433", "5. adjusted close": "553.3433", "6. volume": "18976250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-03-01": { "1. open": "538.3333", "2. high": "550.24", "3. low": "535.5466", "4. close": "548.53", "5. adjusted close": "548.53", "6. volume": "23227310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-26": { "1. open": "529.0233", "2. high": "533.0133", "3. low": "526.3633", "4. close": "531.62", "5. adjusted close": "531.62", "6. volume": "15239610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-25": { "1. open": "535.61", "2. high": "536.8766", "3. low": "525.73", "4. close": "527.1866", "5. adjusted close": "527.1866", "6. volume": "17186720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-24": { "1. open": "535.04", "2. high": "536.8766", "3. low": "533.71", "4. close": "535.04", "5. adjusted close": "535.04", "6. volume": "18419030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-23": { "1. open": "536.0533", "2. high": "538.65", "3. low": "531.3666", "4. close": "533.5833", "5. adjusted close": "533.5833", "6. volume": "11674970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-22": { "1. open": "540.93", "2. high": "543.6533", "3. low": "534.85", "4. close": "535.23", "5. adjusted close": "535.23", "6. volume": "10387300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-19": { "1. open": "542.9566", "2. high": "545.7433", "3. low": "537.4466", "4. close": "541.7533", "5. adjusted close": "541.7533", "6. volume": "25063530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-18": { "1. open": "543.1466", "2. high": "544.6666", "3. low": "540.2966", "4. close": "544.6666", "5. adjusted close": "544.6666", "6. volume": "10641770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-17": { "1. open": "542.9566", "2. high": "542.9566", "3. low": "535.04", "4. close": "541.5633", "5. adjusted close": "541.5633", "6. volume": "13502860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-16": { "1. open": "537.7", "2. high": "540.2966", "3. low": "533.71", "4. close": "540.2966", "5. adjusted close": "540.2966", "6. volume": "9836423", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-15": { "1. open": "539.5366", "2. high": "541.5", "3. low": "536.1166", "4. close": "536.8133", "5. adjusted close": "536.8133", "6. volume": "6935798", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-12": { "1. open": "534.5966", "2. high": "539.79", "3. low": "532.0", "4. close": "537.0666", "5. adjusted close": "537.0666", "6. volume": "11510720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-11": { "1. open": "529.9733", "2. high": "534.9133", "3. low": "527.6933", "4. close": "533.5833", "5. adjusted close": "533.5833", "6. volume": "14109910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-10": { "1. open": "531.9366", "2. high": "533.9633", "3. low": "526.9333", "4. close": "529.2133", "5. adjusted close": "529.2133", "6. volume": "8994378", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-09": { "1. open": "523.7666", "2. high": "530.1", "3. low": "522.7533", "4. close": "528.1366", "5. adjusted close": "528.1366", "6. volume": "10793590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-08": { "1. open": "518.8266", "2. high": "528.5166", "3. low": "518.8266", "4. close": "524.6533", "5. adjusted close": "524.6533", "6. volume": "8761815", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-05": { "1. open": "529.2766", "2. high": "532.0633", "3. low": "518.89", "4. close": "520.2833", "5. adjusted close": "520.2833", "6. volume": "16100360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-04": { "1. open": "540.0433", "2. high": "540.8666", "3. low": "526.4266", "4. close": "530.5433", "5. adjusted close": "530.5433", "6. volume": "14878870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-03": { "1. open": "540.8033", "2. high": "545.1733", "3. low": "537.7633", "4. close": "540.0433", "5. adjusted close": "540.0433", "6. volume": "12155380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-02": { "1. open": "535.3566", "2. high": "541.2466", "3. low": "533.71", "4. close": "541.2466", "5. adjusted close": "541.2466", "6. volume": "15513780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-02-01": { "1. open": "536.8766", "2. high": "536.8766", "3. low": "533.2666", "4. close": "534.9133", "5. adjusted close": "534.9133", "6. volume": "21066820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-29": { "1. open": "537.0033", "2. high": "550.3033", "3. low": "534.09", "4. close": "539.03", "5. adjusted close": "539.03", "6. volume": "27018240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-28": { "1. open": "537.5733", "2. high": "539.3466", "3. low": "530.86", "4. close": "534.0266", "5. adjusted close": "534.0266", "6. volume": "16995540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-27": { "1. open": "529.4666", "2. high": "535.04", "3. low": "526.87", "4. close": "533.52", "5. adjusted close": "533.52", "6. volume": "14681890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-26": { "1. open": "525.6666", "2. high": "532.57", "3. low": "521.8666", "4. close": "530.6066", "5. adjusted close": "530.6066", "6. volume": "11593930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-25": { "1. open": "532.0", "2. high": "533.3933", "3. low": "526.5533", "4. close": "526.5533", "5. adjusted close": "526.5533", "6. volume": "9649736", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-22": { "1. open": "530.5433", "2. high": "536.0533", "3. low": "530.5433", "4. close": "534.2166", "5. adjusted close": "534.2166", "6. volume": "13572980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-21": { "1. open": "541.88", "2. high": "543.1466", "3. low": "532.1266", "4. close": "533.2033", "5. adjusted close": "533.2033", "6. volume": "12031720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-20": { "1. open": "543.59", "2. high": "547.0733", "3. low": "537.0666", "4. close": "539.22", "5. adjusted close": "539.22", "6. volume": "9584715", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-19": { "1. open": "541.2466", "2. high": "548.8466", "3. low": "536.0533", "4. close": "545.9966", "5. adjusted close": "545.9966", "6. volume": "10447710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-18": { "1. open": "538.1433", "2. high": "544.92", "3. low": "538.0166", "4. close": "540.2333", "5. adjusted close": "540.2333", "6. volume": "9445507", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-15": { "1. open": "530.9866", "2. high": "539.6", "3. low": "530.9866", "4. close": "535.4833", "5. adjusted close": "535.4833", "6. volume": "22802400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-14": { "1. open": "534.5333", "2. high": "535.7366", "3. low": "528.39", "4. close": "531.1766", "5. adjusted close": "531.1766", "6. volume": "8804407", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-13": { "1. open": "529.4666", "2. high": "540.17", "3. low": "529.0233", "4. close": "533.2666", "5. adjusted close": "533.2666", "6. volume": "10215550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-12": { "1. open": "542.1333", "2. high": "544.54", "3. low": "529.34", "4. close": "533.2666", "5. adjusted close": "533.2666", "6. volume": "34775890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-11": { "1. open": "527.5666", "2. high": "533.2666", "3. low": "527.1866", "4. close": "529.2766", "5. adjusted close": "529.2766", "6. volume": "16614670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-08": { "1. open": "521.55", "2. high": "526.87", "3. low": "520.03", "4. close": "526.87", "5. adjusted close": "526.87", "6. volume": "16293950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-07": { "1. open": "522.6266", "2. high": "529.6566", "3. low": "521.6766", "4. close": "521.8666", "5. adjusted close": "521.8666", "6. volume": "13978620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-06": { "1. open": "533.2033", "2. high": "533.6466", "3. low": "518.9533", "4. close": "521.93", "5. adjusted close": "521.93", "6. volume": "25619230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-05": { "1. open": "536.6866", "2. high": "536.94", "3. low": "529.7833", "4. close": "532.57", "5. adjusted close": "532.57", "6. volume": "13344510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2010-01-04": { "1. open": "542.0066", "2. high": "545.8066", "3. low": "538.5233", "4. close": "542.64", "5. adjusted close": "542.64", "6. volume": "6520205", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-31": { "1. open": "538.5233", "2. high": "542.1333", "3. low": "536.75", "4. close": "542.1333", "5. adjusted close": "542.1333", "6. volume": "1939873", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-30": { "1. open": "543.1466", "2. high": "544.6033", "3. low": "534.5333", "4. close": "535.8", "5. adjusted close": "535.8", "6. volume": "2897448", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-29": { "1. open": "541.1833", "2. high": "550.3033", "3. low": "541.1833", "4. close": "541.7533", "5. adjusted close": "541.7533", "6. volume": "6864446", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-24": { "1. open": "526.4266", "2. high": "544.6666", "3. low": "523.5133", "4. close": "540.8033", "5. adjusted close": "540.8033", "6. volume": "4028567", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-23": { "1. open": "532.0", "2. high": "535.1666", "3. low": "528.1366", "4. close": "529.2133", "5. adjusted close": "529.2133", "6. volume": "5133176", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-22": { "1. open": "527.3766", "2. high": "534.5966", "3. low": "527.25", "4. close": "529.4666", "5. adjusted close": "529.4666", "6. volume": "6704144", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-21": { "1. open": "515.5333", "2. high": "528.58", "3. low": "514.4566", "4. close": "527.5666", "5. adjusted close": "527.5666", "6. volume": "7508316", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-18": { "1. open": "520.5366", "2. high": "529.4666", "3. low": "514.2666", "4. close": "515.09", "5. adjusted close": "515.09", "6. volume": "27694140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-17": { "1. open": "528.2", "2. high": "531.8733", "3. low": "519.3333", "4. close": "519.3333", "5. adjusted close": "519.3333", "6. volume": "13272990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-16": { "1. open": "531.3666", "2. high": "532.0", "3. low": "525.92", "4. close": "528.2", "5. adjusted close": "528.2", "6. volume": "8662160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-15": { "1. open": "531.3033", "2. high": "532.76", "3. low": "525.7933", "4. close": "528.8333", "5. adjusted close": "528.8333", "6. volume": "12647350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-14": { "1. open": "533.14", "2. high": "533.9633", "3. low": "525.0333", "4. close": "529.7833", "5. adjusted close": "529.7833", "6. volume": "10257190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-11": { "1. open": "532.0", "2. high": "535.2933", "3. low": "528.01", "4. close": "528.01", "5. adjusted close": "528.01", "6. volume": "13587000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-10": { "1. open": "522.9433", "2. high": "533.3933", "3. low": "522.9433", "4. close": "530.7333", "5. adjusted close": "530.7333", "6. volume": "15437640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-09": { "1. open": "539.7266", "2. high": "539.7266", "3. low": "524.4", "4. close": "525.2233", "5. adjusted close": "525.2233", "6. volume": "20060370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-08": { "1. open": "538.46", "2. high": "546.25", "3. low": "534.5333", "4. close": "538.9033", "5. adjusted close": "538.9033", "6. volume": "21725330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-07": { "1. open": "546.3766", "2. high": "553.5966", "3. low": "544.6666", "4. close": "551.8233", "5. adjusted close": "551.8233", "6. volume": "13257500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-04": { "1. open": "544.54", "2. high": "549.5433", "3. low": "538.46", "4. close": "548.9733", "5. adjusted close": "548.9733", "6. volume": "12044330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-03": { "1. open": "543.4", "2. high": "545.68", "3. low": "539.9166", "4. close": "543.3366", "5. adjusted close": "543.3366", "6. volume": "11952700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-02": { "1. open": "541.31", "2. high": "543.21", "3. low": "537.0666", "4. close": "539.79", "5. adjusted close": "539.79", "6. volume": "9244610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-12-01": { "1. open": "536.3066", "2. high": "540.1066", "3. low": "532.1266", "4. close": "540.1066", "5. adjusted close": "540.1066", "6. volume": "16337460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-30": { "1. open": "541.88", "2. high": "543.4", "3. low": "532.1266", "4. close": "535.8", "5. adjusted close": "535.8", "6. volume": "15148780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-27": { "1. open": "538.3966", "2. high": "546.3133", "3. low": "535.6733", "4. close": "543.4", "5. adjusted close": "543.4", "6. volume": "14323470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-26": { "1. open": "550.6833", "2. high": "550.6833", "3. low": "542.1333", "4. close": "543.78", "5. adjusted close": "543.78", "6. volume": "17117300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-25": { "1. open": "545.49", "2. high": "551.6966", "3. low": "541.5633", "4. close": "550.6833", "5. adjusted close": "550.6833", "6. volume": "14836450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-24": { "1. open": "539.4733", "2. high": "545.2366", "3. low": "538.5866", "4. close": "542.5766", "5. adjusted close": "542.5766", "6. volume": "9934413", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-23": { "1. open": "535.2933", "2. high": "544.6666", "3. low": "533.4566", "4. close": "541.31", "5. adjusted close": "541.31", "6. volume": "12387470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-20": { "1. open": "538.08", "2. high": "538.9666", "3. low": "531.1766", "4. close": "532.6333", "5. adjusted close": "532.6333", "6. volume": "21025660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-19": { "1. open": "537.2566", "2. high": "541.6266", "3. low": "533.6466", "4. close": "538.08", "5. adjusted close": "538.08", "6. volume": "17562220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-18": { "1. open": "549.7333", "2. high": "549.7333", "3. low": "534.85", "4. close": "536.2433", "5. adjusted close": "536.2433", "6. volume": "17293830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-17": { "1. open": "541.1833", "2. high": "547.4533", "3. low": "540.8666", "4. close": "545.7433", "5. adjusted close": "545.7433", "6. volume": "16500460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-16": { "1. open": "539.6633", "2. high": "546.5666", "3. low": "536.37", "4. close": "543.4", "5. adjusted close": "543.4", "6. volume": "12460910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-13": { "1. open": "536.3066", "2. high": "542.0066", "3. low": "534.3433", "4. close": "539.2833", "5. adjusted close": "539.2833", "6. volume": "11339160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-12": { "1. open": "529.53", "2. high": "544.6666", "3. low": "529.53", "4. close": "538.3333", "5. adjusted close": "538.3333", "6. volume": "20017660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-11": { "1. open": "530.7333", "2. high": "535.61", "3. low": "527.63", "4. close": "530.3533", "5. adjusted close": "530.3533", "6. volume": "12073570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-10": { "1. open": "532.0", "2. high": "534.28", "3. low": "524.59", "4. close": "525.0966", "5. adjusted close": "525.0966", "6. volume": "12698060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-09": { "1. open": "532.1266", "2. high": "534.3433", "3. low": "525.8566", "4. close": "530.5433", "5. adjusted close": "530.5433", "6. volume": "13848510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-06": { "1. open": "529.4666", "2. high": "530.3533", "3. low": "524.3366", "4. close": "529.4666", "5. adjusted close": "529.4666", "6. volume": "10242920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-05": { "1. open": "514.71", "2. high": "533.5833", "3. low": "514.71", "4. close": "530.3533", "5. adjusted close": "530.3533", "6. volume": "21417920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-04": { "1. open": "519.2066", "2. high": "524.3366", "3. low": "514.2666", "4. close": "518.0666", "5. adjusted close": "518.0666", "6. volume": "15137570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-03": { "1. open": "513.0", "2. high": "521.2333", "3. low": "507.9966", "4. close": "520.3466", "5. adjusted close": "520.3466", "6. volume": "28184750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-11-02": { "1. open": "515.7233", "2. high": "518.89", "3. low": "510.72", "4. close": "518.0033", "5. adjusted close": "518.0033", "6. volume": "18841000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-30": { "1. open": "518.0033", "2. high": "522.3733", "3. low": "512.3666", "4. close": "515.9766", "5. adjusted close": "515.9766", "6. volume": "31063720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-29": { "1. open": "511.7333", "2. high": "516.8", "3. low": "503.69", "4. close": "515.9766", "5. adjusted close": "515.9766", "6. volume": "35587950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-28": { "1. open": "501.41", "2. high": "512.8733", "3. low": "494.8866", "4. close": "510.9733", "5. adjusted close": "510.9733", "6. volume": "30683780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-27": { "1. open": "493.9366", "2. high": "504.5133", "3. low": "489.1866", "4. close": "501.41", "5. adjusted close": "501.41", "6. volume": "16975070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-26": { "1. open": "494.38", "2. high": "499.2566", "3. low": "489.3133", "4. close": "491.4666", "5. adjusted close": "491.4666", "6. volume": "8377199", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-23": { "1. open": "494.6333", "2. high": "503.0566", "3. low": "493.1133", "4. close": "493.62", "5. adjusted close": "493.62", "6. volume": "11828620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-22": { "1. open": "493.8733", "2. high": "496.85", "3. low": "488.9966", "4. close": "492.48", "5. adjusted close": "492.48", "6. volume": "12261620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-21": { "1. open": "495.2666", "2. high": "501.41", "3. low": "492.48", "4. close": "497.1033", "5. adjusted close": "497.1033", "6. volume": "26972990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-20": { "1. open": "479.4333", "2. high": "488.9333", "3. low": "478.9266", "4. close": "485.7666", "5. adjusted close": "485.7666", "6. volume": "14504440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-19": { "1. open": "478.1666", "2. high": "483.0433", "3. low": "476.4566", "4. close": "480.2566", "5. adjusted close": "480.2566", "6. volume": "8240147", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-16": { "1. open": "485.0066", "2. high": "486.4", "3. low": "477.5333", "4. close": "478.1666", "5. adjusted close": "478.1666", "6. volume": "19072150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-15": { "1. open": "476.14", "2. high": "488.3", "3. low": "467.9066", "4. close": "481.5866", "5. adjusted close": "481.5866", "6. volume": "26616940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-14": { "1. open": "479.4333", "2. high": "480.32", "3. low": "470.9466", "4. close": "473.7333", "5. adjusted close": "473.7333", "6. volume": "18331330", "7. dividend amount": "4.9270", "8. split coefficient": "1.0" }, "2009-10-13": { "1. open": "485.26", "2. high": "487.6666", "3. low": "476.52", "4. close": "479.4333", "5. adjusted close": "479.4333", "6. volume": "26010540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-12": { "1. open": "491.34", "2. high": "493.24", "3. low": "486.78", "4. close": "487.7933", "5. adjusted close": "487.7933", "6. volume": "9690694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-09": { "1. open": "488.5533", "2. high": "490.2", "3. low": "485.1333", "4. close": "488.9333", "5. adjusted close": "488.9333", "6. volume": "12936710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-08": { "1. open": "486.4", "2. high": "491.34", "3. low": "483.2333", "4. close": "488.9333", "5. adjusted close": "488.9333", "6. volume": "16710880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-07": { "1. open": "493.1133", "2. high": "493.1133", "3. low": "482.7266", "4. close": "483.74", "5. adjusted close": "483.74", "6. volume": "28719390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-06": { "1. open": "488.9333", "2. high": "503.5", "3. low": "486.9066", "4. close": "494.8866", "5. adjusted close": "494.8866", "6. volume": "44808980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-05": { "1. open": "496.5333", "2. high": "497.8", "3. low": "486.5266", "4. close": "495.7733", "5. adjusted close": "495.7733", "6. volume": "22470690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-02": { "1. open": "492.7333", "2. high": "495.6466", "3. low": "487.6666", "4. close": "494.0", "5. adjusted close": "494.0", "6. volume": "15107340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-10-01": { "1. open": "504.1333", "2. high": "507.4266", "3. low": "496.1533", "4. close": "498.6866", "5. adjusted close": "498.6866", "6. volume": "21517030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-30": { "1. open": "504.64", "2. high": "508.82", "3. low": "501.22", "4. close": "506.16", "5. adjusted close": "506.16", "6. volume": "16295760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-29": { "1. open": "497.9266", "2. high": "502.6133", "3. low": "493.3666", "4. close": "502.1066", "5. adjusted close": "502.1066", "6. volume": "13100310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-28": { "1. open": "492.86", "2. high": "499.1933", "3. low": "485.64", "4. close": "497.42", "5. adjusted close": "497.42", "6. volume": "13312020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-25": { "1. open": "494.76", "2. high": "495.52", "3. low": "489.44", "4. close": "490.3266", "5. adjusted close": "490.3266", "6. volume": "13364530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-24": { "1. open": "501.6", "2. high": "501.6", "3. low": "491.4666", "4. close": "493.62", "5. adjusted close": "493.62", "6. volume": "17536850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-23": { "1. open": "494.5066", "2. high": "502.8666", "3. low": "488.68", "4. close": "501.4733", "5. adjusted close": "501.4733", "6. volume": "22809270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-22": { "1. open": "499.7", "2. high": "503.88", "3. low": "492.1", "4. close": "492.9866", "5. adjusted close": "492.9866", "6. volume": "9499468", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-21": { "1. open": "503.2466", "2. high": "503.2466", "3. low": "496.28", "4. close": "501.0933", "5. adjusted close": "501.0933", "6. volume": "9030773", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-18": { "1. open": "492.3533", "2. high": "503.6266", "3. low": "488.5533", "4. close": "501.0933", "5. adjusted close": "501.0933", "6. volume": "27524380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-17": { "1. open": "499.5733", "2. high": "499.5733", "3. low": "489.9466", "4. close": "491.4666", "5. adjusted close": "491.4666", "6. volume": "13469150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-16": { "1. open": "494.76", "2. high": "497.9266", "3. low": "491.2133", "4. close": "492.7333", "5. adjusted close": "492.7333", "6. volume": "18844770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-15": { "1. open": "492.86", "2. high": "497.2933", "3. low": "489.1866", "4. close": "495.9", "5. adjusted close": "495.9", "6. volume": "19005550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-14": { "1. open": "485.7666", "2. high": "493.1133", "3. low": "482.98", "4. close": "490.8333", "5. adjusted close": "490.8333", "6. volume": "11225540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-11": { "1. open": "482.22", "2. high": "493.24", "3. low": "480.8266", "4. close": "488.8066", "5. adjusted close": "488.8066", "6. volume": "17380240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-10": { "1. open": "483.9933", "2. high": "485.5133", "3. low": "475.2533", "4. close": "479.3066", "5. adjusted close": "479.3066", "6. volume": "11033910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-09": { "1. open": "474.62", "2. high": "485.26", "3. low": "474.1133", "4. close": "482.98", "5. adjusted close": "482.98", "6. volume": "12506380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-08": { "1. open": "479.94", "2. high": "482.0933", "3. low": "476.3933", "4. close": "477.0266", "5. adjusted close": "477.0266", "6. volume": "13444690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-07": { "1. open": "474.3666", "2. high": "481.2066", "3. low": "471.0733", "4. close": "477.5333", "5. adjusted close": "477.5333", "6. volume": "10154570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-04": { "1. open": "469.3", "2. high": "473.48", "3. low": "466.0066", "4. close": "471.2", "5. adjusted close": "471.2", "6. volume": "10744660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-03": { "1. open": "470.06", "2. high": "474.8733", "3. low": "467.4", "4. close": "468.4133", "5. adjusted close": "468.4133", "6. volume": "10528820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-02": { "1. open": "467.2733", "2. high": "471.2", "3. low": "464.6133", "4. close": "469.9333", "5. adjusted close": "469.9333", "6. volume": "13928000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-09-01": { "1. open": "478.8", "2. high": "479.94", "3. low": "463.98", "4. close": "465.3733", "5. adjusted close": "465.3733", "6. volume": "18472880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-28": { "1. open": "477.4066", "2. high": "481.2066", "3. low": "475.1266", "4. close": "476.14", "5. adjusted close": "476.14", "6. volume": "20491570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-27": { "1. open": "472.0866", "2. high": "477.9133", "3. low": "469.0466", "4. close": "475.2533", "5. adjusted close": "475.2533", "6. volume": "16753420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-26": { "1. open": "469.9333", "2. high": "472.4666", "3. low": "467.4", "4. close": "471.0733", "5. adjusted close": "471.0733", "6. volume": "15890510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-25": { "1. open": "469.9333", "2. high": "474.8733", "3. low": "467.5266", "4. close": "468.4133", "5. adjusted close": "468.4133", "6. volume": "18644780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-24": { "1. open": "470.5666", "2. high": "472.34", "3. low": "463.3466", "4. close": "471.3266", "5. adjusted close": "471.3266", "6. volume": "14435770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-21": { "1. open": "461.0666", "2. high": "470.82", "3. low": "459.8", "4. close": "468.16", "5. adjusted close": "468.16", "6. volume": "21123210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-20": { "1. open": "462.9666", "2. high": "467.4", "3. low": "460.8133", "4. close": "462.2066", "5. adjusted close": "462.2066", "6. volume": "12944560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-19": { "1. open": "458.1533", "2. high": "462.08", "3. low": "457.52", "4. close": "460.18", "5. adjusted close": "460.18", "6. volume": "11402870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-18": { "1. open": "465.12", "2. high": "466.64", "3. low": "458.4066", "4. close": "460.56", "5. adjusted close": "460.56", "6. volume": "12013310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-17": { "1. open": "461.7", "2. high": "464.8666", "3. low": "457.7733", "4. close": "462.7133", "5. adjusted close": "462.7133", "6. volume": "8650618", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-14": { "1. open": "470.06", "2. high": "472.9733", "3. low": "460.3066", "4. close": "461.7", "5. adjusted close": "461.7", "6. volume": "16446710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-13": { "1. open": "467.9066", "2. high": "473.9866", "3. low": "464.36", "4. close": "471.0733", "5. adjusted close": "471.0733", "6. volume": "14055090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-12": { "1. open": "467.2733", "2. high": "472.9733", "3. low": "461.9533", "4. close": "468.2866", "5. adjusted close": "468.2866", "6. volume": "23497010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-11": { "1. open": "462.46", "2. high": "465.2466", "3. low": "459.04", "4. close": "461.8266", "5. adjusted close": "461.8266", "6. volume": "14583930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-10": { "1. open": "469.4266", "2. high": "469.5533", "3. low": "462.3333", "4. close": "463.6", "5. adjusted close": "463.6", "6. volume": "7958494", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-07": { "1. open": "466.5133", "2. high": "470.5666", "3. low": "462.08", "4. close": "468.92", "5. adjusted close": "468.92", "6. volume": "10853930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-06": { "1. open": "470.1866", "2. high": "473.48", "3. low": "464.8666", "4. close": "466.7666", "5. adjusted close": "466.7666", "6. volume": "11527740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-05": { "1. open": "465.3733", "2. high": "474.24", "3. low": "463.8533", "4. close": "469.4266", "5. adjusted close": "469.4266", "6. volume": "13737210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-04": { "1. open": "461.1933", "2. high": "464.8666", "3. low": "458.7866", "4. close": "463.7266", "5. adjusted close": "463.7266", "6. volume": "10686090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-08-03": { "1. open": "467.02", "2. high": "467.02", "3. low": "461.1933", "4. close": "461.9533", "5. adjusted close": "461.9533", "6. volume": "14707690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-31": { "1. open": "474.3666", "2. high": "476.2666", "3. low": "464.2333", "4. close": "465.5", "5. adjusted close": "465.5", "6. volume": "13808290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-30": { "1. open": "472.5933", "2. high": "475.6333", "3. low": "471.0733", "4. close": "475.0", "5. adjusted close": "475.0", "6. volume": "15868010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-29": { "1. open": "468.7933", "2. high": "474.62", "3. low": "467.4", "4. close": "472.0866", "5. adjusted close": "472.0866", "6. volume": "18540340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-28": { "1. open": "466.1333", "2. high": "468.92", "3. low": "464.36", "4. close": "468.54", "5. adjusted close": "468.54", "6. volume": "6923402", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-27": { "1. open": "466.5133", "2. high": "468.6666", "3. low": "458.28", "4. close": "464.6133", "5. adjusted close": "464.6133", "6. volume": "10085840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-24": { "1. open": "466.26", "2. high": "468.7933", "3. low": "460.6866", "4. close": "466.64", "5. adjusted close": "466.64", "6. volume": "13673810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-23": { "1. open": "473.48", "2. high": "474.8733", "3. low": "464.8666", "4. close": "468.6666", "5. adjusted close": "468.6666", "6. volume": "15693550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-22": { "1. open": "474.62", "2. high": "476.6466", "3. low": "471.0733", "4. close": "474.3666", "5. adjusted close": "474.3666", "6. volume": "11137100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-21": { "1. open": "476.2666", "2. high": "480.1933", "3. low": "472.8466", "4. close": "475.0", "5. adjusted close": "475.0", "6. volume": "18162350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-20": { "1. open": "474.8733", "2. high": "475.0", "3. low": "465.6266", "4. close": "468.6666", "5. adjusted close": "468.6666", "6. volume": "12012770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-17": { "1. open": "467.9066", "2. high": "474.7466", "3. low": "465.88", "4. close": "472.4666", "5. adjusted close": "472.4666", "6. volume": "20865040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-16": { "1. open": "460.8133", "2. high": "467.1466", "3. low": "459.04", "4. close": "465.5", "5. adjusted close": "465.5", "6. volume": "10641390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-15": { "1. open": "455.4933", "2. high": "461.7", "3. low": "453.4666", "4. close": "461.1933", "5. adjusted close": "461.1933", "6. volume": "12543390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-14": { "1. open": "457.3933", "2. high": "461.0666", "3. low": "451.5666", "4. close": "455.3666", "5. adjusted close": "455.3666", "6. volume": "13223070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-13": { "1. open": "454.7333", "2. high": "461.9533", "3. low": "450.0466", "4. close": "459.6733", "5. adjusted close": "459.6733", "6. volume": "13929820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-10": { "1. open": "441.94", "2. high": "456.5066", "3. low": "441.4333", "4. close": "452.7066", "5. adjusted close": "452.7066", "6. volume": "18701770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-09": { "1. open": "444.6", "2. high": "447.26", "3. low": "440.2933", "4. close": "441.6866", "5. adjusted close": "441.6866", "6. volume": "9469444", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-08": { "1. open": "441.56", "2. high": "447.0066", "3. low": "441.4333", "4. close": "442.32", "5. adjusted close": "442.32", "6. volume": "10335090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-07": { "1. open": "443.7133", "2. high": "447.0066", "3. low": "440.04", "4. close": "443.5866", "5. adjusted close": "443.5866", "6. volume": "11032790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-06": { "1. open": "443.3333", "2. high": "444.3466", "3. low": "440.1666", "4. close": "441.4333", "5. adjusted close": "441.4333", "6. volume": "17193580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-03": { "1. open": "445.4866", "2. high": "448.1466", "3. low": "440.9266", "4. close": "443.9666", "5. adjusted close": "443.9666", "6. volume": "5703731", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-02": { "1. open": "456.8866", "2. high": "458.28", "3. low": "443.9666", "4. close": "443.9666", "5. adjusted close": "443.9666", "6. volume": "11691960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-07-01": { "1. open": "450.1733", "2. high": "459.42", "3. low": "447.7666", "4. close": "456.1266", "5. adjusted close": "456.1266", "6. volume": "13156230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-30": { "1. open": "455.7466", "2. high": "455.7466", "3. low": "444.0933", "4. close": "447.8933", "5. adjusted close": "447.8933", "6. volume": "22658020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-29": { "1. open": "447.26", "2. high": "455.8733", "3. low": "447.26", "4. close": "453.4666", "5. adjusted close": "453.4666", "6. volume": "10188460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-26": { "1. open": "456.0", "2. high": "458.66", "3. low": "447.26", "4. close": "449.54", "5. adjusted close": "449.54", "6. volume": "10935820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-25": { "1. open": "450.5533", "2. high": "455.24", "3. low": "449.6666", "4. close": "454.6066", "5. adjusted close": "454.6066", "6. volume": "10595590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-24": { "1. open": "459.04", "2. high": "461.5733", "3. low": "449.4133", "4. close": "452.58", "5. adjusted close": "452.58", "6. volume": "19099100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-23": { "1. open": "451.5666", "2. high": "460.0533", "3. low": "449.6666", "4. close": "459.2933", "5. adjusted close": "459.2933", "6. volume": "15981350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-22": { "1. open": "455.7466", "2. high": "455.7466", "3. low": "449.0333", "4. close": "451.5666", "5. adjusted close": "451.5666", "6. volume": "15853170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-19": { "1. open": "450.0466", "2. high": "458.9133", "3. low": "445.9933", "4. close": "455.62", "5. adjusted close": "455.62", "6. volume": "28203260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-18": { "1. open": "453.4666", "2. high": "453.8466", "3. low": "442.9533", "4. close": "450.3", "5. adjusted close": "450.3", "6. volume": "14419060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-17": { "1. open": "449.6666", "2. high": "454.3533", "3. low": "445.9933", "4. close": "450.68", "5. adjusted close": "450.68", "6. volume": "23019850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-16": { "1. open": "453.4666", "2. high": "463.98", "3. low": "449.54", "4. close": "458.0266", "5. adjusted close": "458.0266", "6. volume": "22512580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-15": { "1. open": "457.7733", "2. high": "460.6866", "3. low": "447.7666", "4. close": "451.06", "5. adjusted close": "451.06", "6. volume": "17163950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-12": { "1. open": "457.7733", "2. high": "463.0933", "3. low": "457.52", "4. close": "461.7", "5. adjusted close": "461.7", "6. volume": "12452000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-11": { "1. open": "452.58", "2. high": "463.4733", "3. low": "449.92", "4. close": "460.18", "5. adjusted close": "460.18", "6. volume": "15685620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-10": { "1. open": "458.9133", "2. high": "464.1066", "3. low": "451.06", "4. close": "452.96", "5. adjusted close": "452.96", "6. volume": "14969880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-09": { "1. open": "456.0", "2. high": "463.7266", "3. low": "453.4666", "4. close": "456.6333", "5. adjusted close": "456.6333", "6. volume": "10074310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-08": { "1. open": "458.66", "2. high": "460.3066", "3. low": "450.5533", "4. close": "457.9", "5. adjusted close": "457.9", "6. volume": "8640955", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-05": { "1. open": "461.9533", "2. high": "467.4", "3. low": "458.0266", "4. close": "460.4333", "5. adjusted close": "460.4333", "6. volume": "14702430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-04": { "1. open": "449.0333", "2. high": "460.4333", "3. low": "446.7533", "4. close": "457.0133", "5. adjusted close": "457.0133", "6. volume": "15373180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-03": { "1. open": "448.6533", "2. high": "454.2266", "3. low": "444.8533", "4. close": "447.5133", "5. adjusted close": "447.5133", "6. volume": "15220100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-02": { "1. open": "456.6333", "2. high": "457.3933", "3. low": "444.8533", "4. close": "446.3733", "5. adjusted close": "446.3733", "6. volume": "19473900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-06-01": { "1. open": "467.5266", "2. high": "467.6533", "3. low": "452.58", "4. close": "455.1133", "5. adjusted close": "455.1133", "6. volume": "16709600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-29": { "1. open": "471.3266", "2. high": "474.1133", "3. low": "461.0666", "4. close": "462.2066", "5. adjusted close": "462.2066", "6. volume": "18797750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-28": { "1. open": "467.4", "2. high": "470.5666", "3. low": "461.9533", "4. close": "466.64", "5. adjusted close": "466.64", "6. volume": "18576160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-27": { "1. open": "459.5466", "2. high": "475.76", "3. low": "457.7733", "4. close": "473.2266", "5. adjusted close": "473.2266", "6. volume": "24569900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-26": { "1. open": "442.1933", "2. high": "465.7533", "3. low": "439.9133", "4. close": "460.18", "5. adjusted close": "460.18", "6. volume": "20930780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-22": { "1. open": "439.66", "2. high": "448.4", "3. low": "437.0", "4. close": "444.4733", "5. adjusted close": "444.4733", "6. volume": "28304910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-21": { "1. open": "448.9066", "2. high": "451.44", "3. low": "437.8866", "4. close": "441.18", "5. adjusted close": "441.18", "6. volume": "12293460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-20": { "1. open": "450.3", "2. high": "454.7333", "3. low": "447.64", "4. close": "451.06", "5. adjusted close": "451.06", "6. volume": "28079060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-19": { "1. open": "452.8333", "2. high": "455.7466", "3. low": "444.7266", "4. close": "450.68", "5. adjusted close": "450.68", "6. volume": "16046010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-18": { "1. open": "449.54", "2. high": "458.5333", "3. low": "445.6133", "4. close": "455.7466", "5. adjusted close": "455.7466", "6. volume": "13298230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-15": { "1. open": "453.5933", "2. high": "453.5933", "3. low": "444.3466", "4. close": "450.1733", "5. adjusted close": "450.1733", "6. volume": "27094100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-14": { "1. open": "447.7666", "2. high": "451.3133", "3. low": "443.84", "4. close": "449.6666", "5. adjusted close": "449.6666", "6. volume": "18132710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-13": { "1. open": "449.92", "2. high": "452.7066", "3. low": "443.84", "4. close": "447.0066", "5. adjusted close": "447.0066", "6. volume": "50534680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-12": { "1. open": "430.54", "2. high": "449.6666", "3. low": "429.9066", "4. close": "446.5", "5. adjusted close": "446.5", "6. volume": "32519130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-11": { "1. open": "442.0666", "2. high": "442.1933", "3. low": "428.0066", "4. close": "430.6666", "5. adjusted close": "430.6666", "6. volume": "27335240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-08": { "1. open": "443.08", "2. high": "446.3733", "3. low": "439.7866", "4. close": "440.6733", "5. adjusted close": "440.6733", "6. volume": "18282020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-07": { "1. open": "439.4066", "2. high": "448.1466", "3. low": "432.9466", "4. close": "437.0", "5. adjusted close": "437.0", "6. volume": "24534250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-06": { "1. open": "426.4866", "2. high": "441.18", "3. low": "426.4866", "4. close": "437.1266", "5. adjusted close": "437.1266", "6. volume": "19965010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-05": { "1. open": "433.8333", "2. high": "437.76", "3. low": "422.6866", "4. close": "428.64", "5. adjusted close": "428.64", "6. volume": "29401140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-05-01": { "1. open": "426.6133", "2. high": "432.6933", "3. low": "423.32", "4. close": "431.3", "5. adjusted close": "431.3", "6. volume": "21795100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-30": { "1. open": "439.4066", "2. high": "439.4066", "3. low": "424.46", "4. close": "427.12", "5. adjusted close": "427.12", "6. volume": "20377540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-29": { "1. open": "433.2", "2. high": "435.3533", "3. low": "425.98", "4. close": "434.4666", "5. adjusted close": "434.4666", "6. volume": "30706740", "7. dividend amount": "10.6270", "8. split coefficient": "1.0" }, "2009-04-28": { "1. open": "446.12", "2. high": "447.26", "3. low": "438.7733", "4. close": "440.6733", "5. adjusted close": "440.6733", "6. volume": "24630000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-27": { "1. open": "445.8666", "2. high": "452.3266", "3. low": "443.9666", "4. close": "448.5266", "5. adjusted close": "448.5266", "6. volume": "16742420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-24": { "1. open": "456.0", "2. high": "456.0", "3. low": "444.4733", "4. close": "450.1733", "5. adjusted close": "450.1733", "6. volume": "23774040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-23": { "1. open": "439.5333", "2. high": "457.0133", "3. low": "438.7733", "4. close": "452.2", "5. adjusted close": "452.2", "6. volume": "21744940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-22": { "1. open": "440.2933", "2. high": "447.26", "3. low": "439.0266", "4. close": "444.98", "5. adjusted close": "444.98", "6. volume": "26795020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-21": { "1. open": "428.1333", "2. high": "447.5133", "3. low": "426.2333", "4. close": "441.18", "5. adjusted close": "441.18", "6. volume": "45609430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-20": { "1. open": "418.0", "2. high": "428.3866", "3. low": "416.7333", "4. close": "420.66", "5. adjusted close": "420.66", "6. volume": "18970680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-17": { "1. open": "430.54", "2. high": "434.0866", "3. low": "416.86", "4. close": "417.8733", "5. adjusted close": "417.8733", "6. volume": "27160630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-16": { "1. open": "416.86", "2. high": "423.0666", "3. low": "411.7933", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "15126810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-15": { "1. open": "406.6", "2. high": "419.0133", "3. low": "406.6", "4. close": "416.9866", "5. adjusted close": "416.9866", "6. volume": "13884120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-14": { "1. open": "422.0533", "2. high": "422.0533", "3. low": "406.6", "4. close": "409.7666", "5. adjusted close": "409.7666", "6. volume": "17905560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-09": { "1. open": "421.6733", "2. high": "426.74", "3. low": "416.1", "4. close": "419.9", "5. adjusted close": "419.9", "6. volume": "15161220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-08": { "1. open": "416.7333", "2. high": "427.6266", "3. low": "415.0866", "4. close": "423.8266", "5. adjusted close": "423.8266", "6. volume": "17275440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-07": { "1. open": "418.5066", "2. high": "423.4466", "3. low": "410.6533", "4. close": "416.9866", "5. adjusted close": "416.9866", "6. volume": "13673380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-06": { "1. open": "428.0066", "2. high": "433.2", "3. low": "412.4266", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "18389660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-03": { "1. open": "439.7866", "2. high": "441.3066", "3. low": "417.62", "4. close": "421.2933", "5. adjusted close": "421.2933", "6. volume": "24415890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-02": { "1. open": "433.2", "2. high": "444.7266", "3. low": "427.2466", "4. close": "441.6866", "5. adjusted close": "441.6866", "6. volume": "32130020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-04-01": { "1. open": "419.3933", "2. high": "423.8266", "3. low": "413.5666", "4. close": "422.18", "5. adjusted close": "422.18", "6. volume": "19640000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-31": { "1. open": "406.6", "2. high": "423.32", "3. low": "405.46", "4. close": "422.3066", "5. adjusted close": "422.3066", "6. volume": "28306270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-30": { "1. open": "401.5333", "2. high": "410.4", "3. low": "394.9466", "4. close": "399.76", "5. adjusted close": "399.76", "6. volume": "18629570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-27": { "1. open": "418.0", "2. high": "419.7733", "3. low": "399.8866", "4. close": "402.1666", "5. adjusted close": "402.1666", "6. volume": "16858260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-26": { "1. open": "420.28", "2. high": "423.5733", "3. low": "411.0333", "4. close": "419.3933", "5. adjusted close": "419.3933", "6. volume": "13316410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-25": { "1. open": "417.62", "2. high": "427.12", "3. low": "417.62", "4. close": "421.5466", "5. adjusted close": "421.5466", "6. volume": "13153890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-24": { "1. open": "415.4666", "2. high": "426.4866", "3. low": "414.2", "4. close": "417.4933", "5. adjusted close": "417.4933", "6. volume": "18840580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-23": { "1. open": "410.4", "2. high": "417.4933", "3. low": "407.1066", "4. close": "412.1733", "5. adjusted close": "412.1733", "6. volume": "17330830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-20": { "1. open": "414.4533", "2. high": "417.62", "3. low": "404.4466", "4. close": "408.2466", "5. adjusted close": "408.2466", "6. volume": "32556740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-19": { "1. open": "432.1866", "2. high": "432.1866", "3. low": "411.6666", "4. close": "416.6066", "5. adjusted close": "416.6066", "6. volume": "23298390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-18": { "1. open": "434.0866", "2. high": "441.56", "3. low": "421.5466", "4. close": "428.26", "5. adjusted close": "428.26", "6. volume": "16328040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-17": { "1. open": "425.7266", "2. high": "434.8466", "3. low": "421.04", "4. close": "433.7066", "5. adjusted close": "433.7066", "6. volume": "15389830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-16": { "1. open": "418.0", "2. high": "427.5", "3. low": "418.0", "4. close": "426.4866", "5. adjusted close": "426.4866", "6. volume": "14688650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-13": { "1. open": "408.7533", "2. high": "420.1533", "3. low": "408.3733", "4. close": "415.34", "5. adjusted close": "415.34", "6. volume": "18563950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-12": { "1. open": "400.6466", "2. high": "411.4133", "3. low": "392.7933", "4. close": "407.6133", "5. adjusted close": "407.6133", "6. volume": "20589620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-11": { "1. open": "398.8733", "2. high": "409.5133", "3. low": "396.34", "4. close": "399.5066", "5. adjusted close": "399.5066", "6. volume": "20340670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-10": { "1. open": "385.8266", "2. high": "399.0", "3. low": "382.66", "4. close": "397.7333", "5. adjusted close": "397.7333", "6. volume": "19147300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-09": { "1. open": "393.9333", "2. high": "393.9333", "3. low": "381.7733", "4. close": "387.8533", "5. adjusted close": "387.8533", "6. volume": "22423860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-06": { "1. open": "386.3333", "2. high": "394.44", "3. low": "386.3333", "4. close": "390.1333", "5. adjusted close": "390.1333", "6. volume": "17973290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-05": { "1. open": "391.5266", "2. high": "397.6066", "3. low": "386.3333", "4. close": "387.8533", "5. adjusted close": "387.8533", "6. volume": "18034790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-04": { "1. open": "393.3", "2. high": "399.6333", "3. low": "386.2066", "4. close": "394.3133", "5. adjusted close": "394.3133", "6. volume": "20973310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-03": { "1. open": "406.0933", "2. high": "409.8933", "3. low": "388.8666", "4. close": "392.54", "5. adjusted close": "392.54", "6. volume": "22113880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-03-02": { "1. open": "416.48", "2. high": "419.9", "3. low": "405.5866", "4. close": "407.74", "5. adjusted close": "407.74", "6. volume": "18322840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-27": { "1. open": "426.36", "2. high": "428.7666", "3. low": "417.3666", "4. close": "422.0533", "5. adjusted close": "422.0533", "6. volume": "20797740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-26": { "1. open": "420.5333", "2. high": "435.48", "3. low": "420.5333", "4. close": "428.3866", "5. adjusted close": "428.3866", "6. volume": "20021620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-25": { "1. open": "421.8", "2. high": "423.7", "3. low": "411.92", "4. close": "419.9", "5. adjusted close": "419.9", "6. volume": "17900760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-24": { "1. open": "421.9266", "2. high": "425.6", "3. low": "414.2", "4. close": "420.28", "5. adjusted close": "420.28", "6. volume": "17487500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-23": { "1. open": "436.8733", "2. high": "440.8", "3. low": "424.84", "4. close": "427.5", "5. adjusted close": "427.5", "6. volume": "19623800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-20": { "1. open": "443.3333", "2. high": "445.2333", "3. low": "429.78", "4. close": "436.62", "5. adjusted close": "436.62", "6. volume": "23596440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-19": { "1. open": "436.3666", "2. high": "453.34", "3. low": "435.1", "4. close": "445.8666", "5. adjusted close": "445.8666", "6. volume": "19213490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-18": { "1. open": "439.5333", "2. high": "441.6866", "3. low": "428.1333", "4. close": "433.58", "5. adjusted close": "433.58", "6. volume": "20540200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-17": { "1. open": "445.4866", "2. high": "448.4", "3. low": "432.5666", "4. close": "438.0133", "5. adjusted close": "438.0133", "6. volume": "21711100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-16": { "1. open": "452.8333", "2. high": "454.7333", "3. low": "445.2333", "4. close": "447.7666", "5. adjusted close": "447.7666", "6. volume": "11140540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-13": { "1. open": "457.7733", "2. high": "458.5333", "3. low": "451.9466", "4. close": "454.3533", "5. adjusted close": "454.3533", "6. volume": "14242440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-12": { "1. open": "449.6666", "2. high": "456.8866", "3. low": "443.84", "4. close": "453.9733", "5. adjusted close": "453.9733", "6. volume": "16839240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-11": { "1. open": "459.2933", "2. high": "462.3333", "3. low": "447.7666", "4. close": "454.2266", "5. adjusted close": "454.2266", "6. volume": "16278470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-10": { "1. open": "462.3333", "2. high": "467.9066", "3. low": "457.2666", "4. close": "459.1666", "5. adjusted close": "459.1666", "6. volume": "10661040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-09": { "1. open": "467.78", "2. high": "470.9466", "3. low": "462.3333", "4. close": "463.8533", "5. adjusted close": "463.8533", "6. volume": "17789490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-06": { "1. open": "463.3466", "2. high": "475.6333", "3. low": "458.0266", "4. close": "472.72", "5. adjusted close": "472.72", "6. volume": "23645260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-05": { "1. open": "459.5466", "2. high": "468.6666", "3. low": "452.3266", "4. close": "462.7133", "5. adjusted close": "462.7133", "6. volume": "20310270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-04": { "1. open": "458.66", "2. high": "467.2733", "3. low": "454.48", "4. close": "463.3466", "5. adjusted close": "463.3466", "6. volume": "17391900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-03": { "1. open": "439.5333", "2. high": "457.9", "3. low": "439.28", "4. close": "457.0133", "5. adjusted close": "457.0133", "6. volume": "21195910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-02-02": { "1. open": "453.9733", "2. high": "455.8733", "3. low": "437.38", "4. close": "440.04", "5. adjusted close": "440.04", "6. volume": "11514920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-30": { "1. open": "457.7733", "2. high": "468.6666", "3. low": "446.5", "4. close": "453.72", "5. adjusted close": "453.72", "6. volume": "20483240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-29": { "1. open": "459.8", "2. high": "460.6866", "3. low": "445.9933", "4. close": "457.7733", "5. adjusted close": "457.7733", "6. volume": "28540860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-28": { "1. open": "457.6466", "2. high": "462.2066", "3. low": "455.24", "4. close": "458.4066", "5. adjusted close": "458.4066", "6. volume": "16287460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-27": { "1. open": "456.76", "2. high": "458.28", "3. low": "451.1866", "4. close": "455.24", "5. adjusted close": "455.24", "6. volume": "11973320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-26": { "1. open": "447.64", "2. high": "457.7733", "3. low": "445.1066", "4. close": "456.76", "5. adjusted close": "456.76", "6. volume": "9418973", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-23": { "1. open": "441.8133", "2. high": "453.34", "3. low": "437.76", "4. close": "451.5666", "5. adjusted close": "451.5666", "6. volume": "16952650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-22": { "1. open": "449.54", "2. high": "452.0733", "3. low": "437.6333", "4. close": "443.2066", "5. adjusted close": "443.2066", "6. volume": "17807300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-21": { "1. open": "440.8", "2. high": "455.3666", "3. low": "440.8", "4. close": "444.98", "5. adjusted close": "444.98", "6. volume": "25486430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-20": { "1. open": "443.5866", "2. high": "449.6666", "3. low": "434.4666", "4. close": "444.22", "5. adjusted close": "444.22", "6. volume": "18283370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-19": { "1. open": "442.1933", "2. high": "451.9466", "3. low": "440.42", "4. close": "447.64", "5. adjusted close": "447.64", "6. volume": "13274430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-16": { "1. open": "443.3333", "2. high": "445.4866", "3. low": "436.7466", "4. close": "436.7466", "5. adjusted close": "436.7466", "6. volume": "15099330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-15": { "1. open": "436.7466", "2. high": "443.2066", "3. low": "427.5", "4. close": "436.3666", "5. adjusted close": "436.3666", "6. volume": "23697820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-14": { "1. open": "449.6666", "2. high": "452.2", "3. low": "431.9333", "4. close": "439.0266", "5. adjusted close": "439.0266", "6. volume": "20231640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-13": { "1. open": "453.0866", "2. high": "458.1533", "3. low": "441.3066", "4. close": "445.36", "5. adjusted close": "445.36", "6. volume": "30984000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-12": { "1. open": "456.8866", "2. high": "459.5466", "3. low": "440.2933", "4. close": "443.7133", "5. adjusted close": "443.7133", "6. volume": "21364960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-09": { "1. open": "456.0", "2. high": "466.1333", "3. low": "454.7333", "4. close": "459.9266", "5. adjusted close": "459.9266", "6. volume": "12018370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-08": { "1. open": "456.8866", "2. high": "459.2933", "3. low": "437.0", "4. close": "457.3933", "5. adjusted close": "457.3933", "6. volume": "20578860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-07": { "1. open": "452.58", "2. high": "461.1933", "3. low": "445.9933", "4. close": "456.38", "5. adjusted close": "456.38", "6. volume": "14794110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-06": { "1. open": "455.3666", "2. high": "462.3333", "3. low": "443.7133", "4. close": "450.1733", "5. adjusted close": "450.1733", "6. volume": "18428000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-05": { "1. open": "468.54", "2. high": "468.54", "3. low": "453.9733", "4. close": "456.8866", "5. adjusted close": "456.8866", "6. volume": "12363740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2009-01-02": { "1. open": "456.0", "2. high": "462.5866", "3. low": "452.96", "4. close": "462.5866", "5. adjusted close": "462.5866", "6. volume": "7409991", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-31": { "1. open": "458.4066", "2. high": "462.3333", "3. low": "451.1866", "4. close": "456.0", "5. adjusted close": "456.0", "6. volume": "4049929", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-30": { "1. open": "443.2066", "2. high": "457.14", "3. low": "438.9", "4. close": "451.5666", "5. adjusted close": "451.5666", "6. volume": "8734871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-29": { "1. open": "436.3666", "2. high": "442.1933", "3. low": "428.3866", "4. close": "439.5333", "5. adjusted close": "439.5333", "6. volume": "7248608", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-24": { "1. open": "433.2", "2. high": "442.9533", "3. low": "431.1733", "4. close": "431.1733", "5. adjusted close": "431.1733", "6. volume": "3130610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-23": { "1. open": "442.0666", "2. high": "447.5133", "3. low": "435.2266", "4. close": "437.38", "5. adjusted close": "437.38", "6. volume": "11424390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-22": { "1. open": "448.6533", "2. high": "457.9", "3. low": "437.6333", "4. close": "445.4866", "5. adjusted close": "445.4866", "6. volume": "22034000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-19": { "1. open": "431.9333", "2. high": "459.1666", "3. low": "430.7933", "4. close": "453.9733", "5. adjusted close": "453.9733", "6. volume": "36938350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-18": { "1. open": "414.96", "2. high": "441.18", "3. low": "413.06", "4. close": "434.4666", "5. adjusted close": "434.4666", "6. volume": "28254550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-17": { "1. open": "423.32", "2. high": "424.84", "3. low": "412.9333", "4. close": "418.6333", "5. adjusted close": "418.6333", "6. volume": "21514370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-16": { "1. open": "422.4333", "2. high": "422.4333", "3. low": "409.3866", "4. close": "415.8466", "5. adjusted close": "415.8466", "6. volume": "19493490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-15": { "1. open": "424.3333", "2. high": "424.3333", "3. low": "406.6", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "15136050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-12": { "1. open": "423.7", "2. high": "423.7", "3. low": "402.6733", "4. close": "417.62", "5. adjusted close": "417.62", "6. volume": "13741970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-11": { "1. open": "419.9", "2. high": "427.88", "3. low": "411.2866", "4. close": "415.0866", "5. adjusted close": "415.0866", "6. volume": "23274290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-10": { "1. open": "428.8933", "2. high": "430.0333", "3. low": "412.68", "4. close": "423.4466", "5. adjusted close": "423.4466", "6. volume": "17652540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-09": { "1. open": "411.92", "2. high": "431.5533", "3. low": "408.7533", "4. close": "425.0933", "5. adjusted close": "425.0933", "6. volume": "22700720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-08": { "1. open": "425.6", "2. high": "430.6666", "3. low": "416.48", "4. close": "417.3666", "5. adjusted close": "417.3666", "6. volume": "22488610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-05": { "1. open": "410.78", "2. high": "429.5266", "3. low": "402.9266", "4. close": "411.54", "5. adjusted close": "411.54", "6. volume": "29269690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-04": { "1. open": "426.9933", "2. high": "429.4", "3. low": "410.4", "4. close": "412.9333", "5. adjusted close": "412.9333", "6. volume": "32785460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-03": { "1. open": "412.1733", "2. high": "429.6533", "3. low": "402.8", "4. close": "424.2066", "5. adjusted close": "424.2066", "6. volume": "37344590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-02": { "1. open": "378.7333", "2. high": "413.44", "3. low": "378.7333", "4. close": "412.1733", "5. adjusted close": "412.1733", "6. volume": "67441630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-12-01": { "1. open": "380.0", "2. high": "380.0", "3. low": "362.3933", "4. close": "364.8", "5. adjusted close": "364.8", "6. volume": "35409470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-28": { "1. open": "385.0666", "2. high": "385.0666", "3. low": "362.0133", "4. close": "374.0466", "5. adjusted close": "374.0466", "6. volume": "32688620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-27": { "1. open": "370.6266", "2. high": "384.4333", "3. low": "369.2333", "4. close": "382.0266", "5. adjusted close": "382.0266", "6. volume": "25125020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-26": { "1. open": "383.2933", "2. high": "383.8", "3. low": "365.94", "4. close": "367.84", "5. adjusted close": "367.84", "6. volume": "25147890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-25": { "1. open": "372.6533", "2. high": "393.3", "3. low": "371.0066", "4. close": "381.7733", "5. adjusted close": "381.7733", "6. volume": "31224710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-24": { "1. open": "366.0666", "2. high": "380.0", "3. low": "363.66", "4. close": "379.7466", "5. adjusted close": "379.7466", "6. volume": "43560100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-21": { "1. open": "376.3266", "2. high": "379.24", "3. low": "359.48", "4. close": "362.14", "5. adjusted close": "362.14", "6. volume": "42235210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-20": { "1. open": "381.14", "2. high": "390.8933", "3. low": "371.1333", "4. close": "375.3133", "5. adjusted close": "375.3133", "6. volume": "40004040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-19": { "1. open": "405.2066", "2. high": "408.7533", "3. low": "388.8666", "4. close": "389.12", "5. adjusted close": "389.12", "6. volume": "27868320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-18": { "1. open": "393.9333", "2. high": "402.8", "3. low": "385.0666", "4. close": "401.1533", "5. adjusted close": "401.1533", "6. volume": "26508800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-17": { "1. open": "410.4", "2. high": "417.3666", "3. low": "388.9933", "4. close": "391.02", "5. adjusted close": "391.02", "6. volume": "32754800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-14": { "1. open": "424.46", "2. high": "428.1333", "3. low": "408.2466", "4. close": "418.76", "5. adjusted close": "418.76", "6. volume": "26090310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-13": { "1. open": "400.14", "2. high": "421.04", "3. low": "395.8333", "4. close": "416.86", "5. adjusted close": "416.86", "6. volume": "38637090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-12": { "1. open": "421.8", "2. high": "424.7133", "3. low": "396.5933", "4. close": "408.2466", "5. adjusted close": "408.2466", "6. volume": "32958030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-11": { "1. open": "404.7", "2. high": "426.2333", "3. low": "400.2666", "4. close": "420.0266", "5. adjusted close": "420.0266", "6. volume": "42738230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-10": { "1. open": "443.46", "2. high": "455.4933", "3. low": "407.74", "4. close": "409.1333", "5. adjusted close": "409.1333", "6. volume": "31348000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-07": { "1. open": "433.2", "2. high": "437.76", "3. low": "425.6", "4. close": "434.72", "5. adjusted close": "434.72", "6. volume": "23861640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-06": { "1. open": "425.0933", "2. high": "439.9133", "3. low": "415.4666", "4. close": "430.4133", "5. adjusted close": "430.4133", "6. volume": "23317130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-05": { "1. open": "434.4666", "2. high": "439.7866", "3. low": "425.6", "4. close": "431.9333", "5. adjusted close": "431.9333", "6. volume": "21760630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-04": { "1. open": "433.2", "2. high": "433.2", "3. low": "413.82", "4. close": "432.06", "5. adjusted close": "432.06", "6. volume": "21760630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-11-03": { "1. open": "437.0", "2. high": "437.0", "3. low": "412.9333", "4. close": "421.42", "5. adjusted close": "421.42", "6. volume": "28193180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-31": { "1. open": "402.8", "2. high": "434.2133", "3. low": "402.8", "4. close": "429.9066", "5. adjusted close": "429.9066", "6. volume": "30441550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-30": { "1. open": "424.3333", "2. high": "438.9", "3. low": "402.9266", "4. close": "412.9333", "5. adjusted close": "412.9333", "6. volume": "27812760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-29": { "1. open": "415.4666", "2. high": "423.8266", "3. low": "397.7333", "4. close": "420.9133", "5. adjusted close": "420.9133", "6. volume": "43625270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-28": { "1. open": "434.8466", "2. high": "434.9733", "3. low": "395.3266", "4. close": "403.56", "5. adjusted close": "403.56", "6. volume": "37949320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-27": { "1. open": "397.7333", "2. high": "425.4733", "3. low": "383.8", "4. close": "422.56", "5. adjusted close": "422.56", "6. volume": "30980830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-24": { "1. open": "399.1266", "2. high": "410.02", "3. low": "381.0133", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "33309870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-23": { "1. open": "411.6666", "2. high": "415.34", "3. low": "397.86", "4. close": "413.6933", "5. adjusted close": "413.6933", "6. volume": "25388760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-22": { "1. open": "421.5466", "2. high": "425.22", "3. low": "403.3066", "4. close": "407.4866", "5. adjusted close": "407.4866", "6. volume": "26720660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-21": { "1. open": "439.5333", "2. high": "443.3333", "3. low": "414.2", "4. close": "427.88", "5. adjusted close": "427.88", "6. volume": "26701290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-20": { "1. open": "441.56", "2. high": "448.4", "3. low": "419.9", "4. close": "426.8666", "5. adjusted close": "426.8666", "6. volume": "19980610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-17": { "1. open": "416.6066", "2. high": "429.5266", "3. low": "400.3933", "4. close": "428.7666", "5. adjusted close": "428.7666", "6. volume": "48359590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-16": { "1. open": "405.46", "2. high": "413.9466", "3. low": "393.9333", "4. close": "402.6733", "5. adjusted close": "402.6733", "6. volume": "60703200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-15": { "1. open": "447.5133", "2. high": "455.7466", "3. low": "421.8", "4. close": "424.3333", "5. adjusted close": "424.3333", "6. volume": "41583960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-14": { "1. open": "475.0", "2. high": "481.3333", "3. low": "436.62", "4. close": "453.34", "5. adjusted close": "453.34", "6. volume": "50029290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-13": { "1. open": "447.1333", "2. high": "456.5066", "3. low": "426.36", "4. close": "451.44", "5. adjusted close": "451.44", "6. volume": "44527610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-10": { "1. open": "419.0133", "2. high": "453.4666", "3. low": "418.0", "4. close": "421.42", "5. adjusted close": "421.42", "6. volume": "56298650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-09": { "1. open": "485.7666", "2. high": "493.62", "3. low": "462.9666", "4. close": "464.36", "5. adjusted close": "464.36", "6. volume": "39757000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-08": { "1. open": "481.3333", "2. high": "506.54", "3. low": "466.1333", "4. close": "482.7266", "5. adjusted close": "482.7266", "6. volume": "57651420", "7. dividend amount": "4.5220", "8. split coefficient": "1.0" }, "2008-10-07": { "1. open": "511.48", "2. high": "520.6", "3. low": "488.1733", "4. close": "502.6133", "5. adjusted close": "502.6133", "6. volume": "43816010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-06": { "1. open": "508.06", "2. high": "526.1733", "3. low": "503.7533", "4. close": "511.48", "5. adjusted close": "511.48", "6. volume": "45277090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-03": { "1. open": "493.62", "2. high": "530.7333", "3. low": "493.62", "4. close": "526.5533", "5. adjusted close": "526.5533", "6. volume": "50946230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-02": { "1. open": "504.1333", "2. high": "507.68", "3. low": "492.7333", "4. close": "498.18", "5. adjusted close": "498.18", "6. volume": "28430890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-10-01": { "1. open": "491.34", "2. high": "504.1333", "3. low": "488.0466", "4. close": "499.7", "5. adjusted close": "499.7", "6. volume": "37961590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-30": { "1. open": "467.4", "2. high": "500.3333", "3. low": "461.1933", "4. close": "490.96", "5. adjusted close": "490.96", "6. volume": "39822510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-29": { "1. open": "463.6", "2. high": "483.8666", "3. low": "463.6", "4. close": "468.54", "5. adjusted close": "468.54", "6. volume": "35816340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-26": { "1. open": "463.6", "2. high": "472.4666", "3. low": "463.6", "4. close": "469.8066", "5. adjusted close": "469.8066", "6. volume": "18206300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-25": { "1. open": "488.68", "2. high": "488.68", "3. low": "467.5266", "4. close": "472.4666", "5. adjusted close": "472.4666", "6. volume": "27577940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-24": { "1. open": "485.1333", "2. high": "493.3666", "3. low": "478.8", "4. close": "484.2466", "5. adjusted close": "484.2466", "6. volume": "25061110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-23": { "1. open": "486.4", "2. high": "493.7466", "3. low": "478.42", "4. close": "485.26", "5. adjusted close": "485.26", "6. volume": "23142460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-22": { "1. open": "487.6666", "2. high": "501.4733", "3. low": "487.6666", "4. close": "492.6066", "5. adjusted close": "492.6066", "6. volume": "17008360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-19": { "1. open": "480.9533", "2. high": "512.4933", "3. low": "461.5733", "4. close": "499.4466", "5. adjusted close": "499.4466", "6. volume": "69321590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-18": { "1. open": "481.5866", "2. high": "495.3933", "3. low": "470.44", "4. close": "490.7066", "5. adjusted close": "490.7066", "6. volume": "60391960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-17": { "1. open": "455.62", "2. high": "473.48", "3. low": "447.64", "4. close": "472.2133", "5. adjusted close": "472.2133", "6. volume": "42537840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-16": { "1. open": "458.5333", "2. high": "467.6533", "3. low": "449.6666", "4. close": "454.2266", "5. adjusted close": "454.2266", "6. volume": "31497420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-15": { "1. open": "463.8533", "2. high": "471.0733", "3. low": "456.0", "4. close": "465.6266", "5. adjusted close": "465.6266", "6. volume": "24164550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-12": { "1. open": "476.9", "2. high": "481.84", "3. low": "460.94", "4. close": "474.1133", "5. adjusted close": "474.1133", "6. volume": "24755000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-11": { "1. open": "483.8666", "2. high": "483.8666", "3. low": "467.1466", "4. close": "474.24", "5. adjusted close": "474.24", "6. volume": "20651880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-10": { "1. open": "485.7666", "2. high": "490.0733", "3. low": "473.7333", "4. close": "483.6133", "5. adjusted close": "483.6133", "6. volume": "18984660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-09": { "1. open": "483.6133", "2. high": "495.52", "3. low": "481.7133", "4. close": "485.7666", "5. adjusted close": "485.7666", "6. volume": "27576110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-08": { "1. open": "481.2066", "2. high": "489.9466", "3. low": "479.18", "4. close": "486.4", "5. adjusted close": "486.4", "6. volume": "13262840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-05": { "1. open": "473.48", "2. high": "479.8133", "3. low": "462.3333", "4. close": "467.6533", "5. adjusted close": "467.6533", "6. volume": "30197860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-04": { "1. open": "489.6933", "2. high": "495.6466", "3. low": "474.4933", "4. close": "477.66", "5. adjusted close": "477.66", "6. volume": "24067220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-03": { "1. open": "501.6", "2. high": "501.6", "3. low": "486.5266", "4. close": "491.4666", "5. adjusted close": "491.4666", "6. volume": "17704000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-02": { "1. open": "490.7066", "2. high": "507.4266", "3. low": "490.7066", "4. close": "502.2333", "5. adjusted close": "502.2333", "6. volume": "22914200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-09-01": { "1. open": "478.8", "2. high": "494.8866", "3. low": "476.2666", "4. close": "492.48", "5. adjusted close": "492.48", "6. volume": "11728590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-29": { "1. open": "487.4133", "2. high": "491.2133", "3. low": "481.3333", "4. close": "483.2333", "5. adjusted close": "483.2333", "6. volume": "18251760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-28": { "1. open": "481.3333", "2. high": "487.54", "3. low": "472.72", "4. close": "485.7666", "5. adjusted close": "485.7666", "6. volume": "16034230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-27": { "1. open": "484.3733", "2. high": "485.26", "3. low": "477.5333", "4. close": "480.7", "5. adjusted close": "480.7", "6. volume": "13357220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-26": { "1. open": "478.1666", "2. high": "489.9466", "3. low": "470.82", "4. close": "487.6666", "5. adjusted close": "487.6666", "6. volume": "16040860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-22": { "1. open": "474.8733", "2. high": "487.6666", "3. low": "462.84", "4. close": "487.16", "5. adjusted close": "487.16", "6. volume": "15875270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-21": { "1. open": "473.6066", "2. high": "473.6066", "3. low": "460.6866", "4. close": "470.44", "5. adjusted close": "470.44", "6. volume": "15715940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-20": { "1. open": "478.8", "2. high": "480.8266", "3. low": "466.1333", "4. close": "469.3", "5. adjusted close": "469.3", "6. volume": "13960430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-19": { "1. open": "482.6", "2. high": "484.7533", "3. low": "475.8866", "4. close": "479.0533", "5. adjusted close": "479.0533", "6. volume": "20864380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-18": { "1. open": "486.9066", "2. high": "494.1266", "3. low": "481.9666", "4. close": "485.5133", "5. adjusted close": "485.5133", "6. volume": "14519670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-15": { "1. open": "491.8466", "2. high": "497.04", "3. low": "482.7266", "4. close": "491.5933", "5. adjusted close": "491.5933", "6. volume": "14979390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-14": { "1. open": "481.08", "2. high": "491.2133", "3. low": "472.4666", "4. close": "489.44", "5. adjusted close": "489.44", "6. volume": "20078900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-13": { "1. open": "501.7266", "2. high": "502.8666", "3. low": "477.4066", "4. close": "477.4066", "5. adjusted close": "477.4066", "6. volume": "23544700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-12": { "1. open": "499.8266", "2. high": "506.0333", "3. low": "493.3666", "4. close": "502.6133", "5. adjusted close": "502.6133", "6. volume": "16423170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-11": { "1. open": "490.2", "2. high": "499.32", "3. low": "483.36", "4. close": "499.1933", "5. adjusted close": "499.1933", "6. volume": "13435190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-08": { "1. open": "475.0", "2. high": "490.7066", "3. low": "475.0", "4. close": "487.54", "5. adjusted close": "487.54", "6. volume": "19704880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-07": { "1. open": "487.6666", "2. high": "495.14", "3. low": "477.4066", "4. close": "478.6733", "5. adjusted close": "478.6733", "6. volume": "15885810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-06": { "1. open": "490.2", "2. high": "493.7466", "3. low": "481.3333", "4. close": "491.34", "5. adjusted close": "491.34", "6. volume": "19159680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-05": { "1. open": "464.4866", "2. high": "492.48", "3. low": "464.4866", "4. close": "490.7066", "5. adjusted close": "490.7066", "6. volume": "24198840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-04": { "1. open": "462.2066", "2. high": "467.02", "3. low": "459.6733", "4. close": "465.2466", "5. adjusted close": "465.2466", "6. volume": "10225020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-08-01": { "1. open": "455.7466", "2. high": "464.74", "3. low": "453.0866", "4. close": "457.52", "5. adjusted close": "457.52", "6. volume": "14959840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-31": { "1. open": "472.8466", "2. high": "473.86", "3. low": "456.0", "4. close": "456.5066", "5. adjusted close": "456.5066", "6. volume": "25571850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-30": { "1. open": "477.1533", "2. high": "484.12", "3. low": "470.3133", "4. close": "472.8466", "5. adjusted close": "472.8466", "6. volume": "20693530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-29": { "1. open": "477.0266", "2. high": "477.0266", "3. low": "460.0533", "4. close": "472.9733", "5. adjusted close": "472.9733", "6. volume": "20693530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-28": { "1. open": "477.9133", "2. high": "479.0533", "3. low": "465.12", "4. close": "475.6333", "5. adjusted close": "475.6333", "6. volume": "13056620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-25": { "1. open": "473.7333", "2. high": "481.5866", "3. low": "465.5", "4. close": "477.9133", "5. adjusted close": "477.9133", "6. volume": "28008620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-24": { "1. open": "487.6666", "2. high": "489.5666", "3. low": "475.2533", "4. close": "476.9", "5. adjusted close": "476.9", "6. volume": "20142480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-23": { "1. open": "490.2", "2. high": "490.3266", "3. low": "479.4333", "4. close": "485.5133", "5. adjusted close": "485.5133", "6. volume": "23043920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-22": { "1. open": "471.96", "2. high": "484.3733", "3. low": "462.84", "4. close": "483.1066", "5. adjusted close": "483.1066", "6. volume": "25082480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-21": { "1. open": "470.3133", "2. high": "479.0533", "3. low": "461.1933", "4. close": "476.6466", "5. adjusted close": "476.6466", "6. volume": "18888890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-18": { "1. open": "491.4666", "2. high": "491.4666", "3. low": "472.34", "4. close": "476.0133", "5. adjusted close": "476.0133", "6. volume": "37338830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-17": { "1. open": "486.5266", "2. high": "497.04", "3. low": "478.9266", "4. close": "492.48", "5. adjusted close": "492.48", "6. volume": "34627530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-16": { "1. open": "471.0733", "2. high": "480.5733", "3. low": "456.6333", "4. close": "475.8866", "5. adjusted close": "475.8866", "6. volume": "28001010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-15": { "1. open": "448.2733", "2. high": "468.6666", "3. low": "442.5733", "4. close": "461.9533", "5. adjusted close": "461.9533", "6. volume": "15117210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-14": { "1. open": "451.9466", "2. high": "458.7866", "3. low": "448.1466", "4. close": "449.16", "5. adjusted close": "449.16", "6. volume": "15948080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-11": { "1. open": "473.7333", "2. high": "473.9866", "3. low": "450.0466", "4. close": "450.0466", "5. adjusted close": "450.0466", "6. volume": "33356880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-10": { "1. open": "474.8733", "2. high": "479.0533", "3. low": "467.4", "4. close": "469.9333", "5. adjusted close": "469.9333", "6. volume": "25725770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-09": { "1. open": "471.2", "2. high": "479.94", "3. low": "465.2466", "4. close": "479.8133", "5. adjusted close": "479.8133", "6. volume": "30775950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-08": { "1. open": "449.6666", "2. high": "474.3666", "3. low": "443.08", "4. close": "467.2733", "5. adjusted close": "467.2733", "6. volume": "27978280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-07": { "1. open": "459.8", "2. high": "460.4333", "3. low": "443.5866", "4. close": "457.7733", "5. adjusted close": "457.7733", "6. volume": "22880040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-04": { "1. open": "432.6933", "2. high": "456.0", "3. low": "427.6266", "4. close": "454.9866", "5. adjusted close": "454.9866", "6. volume": "26907740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-03": { "1. open": "439.5333", "2. high": "441.8133", "3. low": "431.9333", "4. close": "432.5666", "5. adjusted close": "432.5666", "6. volume": "36129260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-02": { "1. open": "450.9333", "2. high": "460.94", "3. low": "435.3533", "4. close": "435.3533", "5. adjusted close": "435.3533", "6. volume": "41169540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-07-01": { "1. open": "459.8", "2. high": "466.5133", "3. low": "445.1066", "4. close": "459.8", "5. adjusted close": "459.8", "6. volume": "31874410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-30": { "1. open": "453.4666", "2. high": "469.4266", "3. low": "453.4666", "4. close": "467.78", "5. adjusted close": "467.78", "6. volume": "20222600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-27": { "1. open": "450.9333", "2. high": "461.0666", "3. low": "446.3733", "4. close": "456.6333", "5. adjusted close": "456.6333", "6. volume": "30944410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-26": { "1. open": "477.7866", "2. high": "477.7866", "3. low": "461.9533", "4. close": "461.9533", "5. adjusted close": "461.9533", "6. volume": "25373560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-25": { "1. open": "462.5866", "2. high": "483.36", "3. low": "462.5866", "4. close": "482.6", "5. adjusted close": "482.6", "6. volume": "21988450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-24": { "1. open": "480.9533", "2. high": "480.9533", "3. low": "458.9133", "4. close": "462.46", "5. adjusted close": "462.46", "6. volume": "32668400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-23": { "1. open": "469.9333", "2. high": "481.5866", "3. low": "469.9333", "4. close": "478.8", "5. adjusted close": "478.8", "6. volume": "15339210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-20": { "1. open": "484.5", "2. high": "490.4533", "3. low": "470.5666", "4. close": "474.3666", "5. adjusted close": "474.3666", "6. volume": "32833200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-19": { "1. open": "483.2333", "2. high": "492.3533", "3. low": "481.84", "4. close": "487.0333", "5. adjusted close": "487.0333", "6. volume": "36350220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-18": { "1. open": "495.52", "2. high": "496.5333", "3. low": "478.8", "4. close": "482.98", "5. adjusted close": "482.98", "6. volume": "24733960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-17": { "1. open": "492.9866", "2. high": "509.8333", "3. low": "490.4533", "4. close": "497.8", "5. adjusted close": "497.8", "6. volume": "24172070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-16": { "1. open": "491.4666", "2. high": "496.28", "3. low": "487.7933", "4. close": "489.82", "5. adjusted close": "489.82", "6. volume": "18498490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-13": { "1. open": "490.8333", "2. high": "498.94", "3. low": "484.3733", "4. close": "494.0", "5. adjusted close": "494.0", "6. volume": "18994110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-12": { "1. open": "489.44", "2. high": "495.0133", "3. low": "487.2866", "4. close": "491.0866", "5. adjusted close": "491.0866", "6. volume": "18982590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-11": { "1. open": "499.32", "2. high": "503.5", "3. low": "486.4", "4. close": "489.06", "5. adjusted close": "489.06", "6. volume": "24295160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-10": { "1. open": "497.1666", "2. high": "503.88", "3. low": "488.5533", "4. close": "496.28", "5. adjusted close": "496.28", "6. volume": "31941010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-09": { "1. open": "519.9666", "2. high": "521.8666", "3. low": "506.92", "4. close": "509.0733", "5. adjusted close": "509.0733", "6. volume": "16631390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-06": { "1. open": "529.4666", "2. high": "532.6333", "3. low": "517.56", "4. close": "518.8266", "5. adjusted close": "518.8266", "6. volume": "17455340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-05": { "1. open": "523.7666", "2. high": "532.6333", "3. low": "521.8666", "4. close": "528.8333", "5. adjusted close": "528.8333", "6. volume": "19087800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-04": { "1. open": "519.7133", "2. high": "525.0333", "3. low": "517.6866", "4. close": "521.2333", "5. adjusted close": "521.2333", "6. volume": "17295090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-03": { "1. open": "515.5333", "2. high": "526.5533", "3. low": "515.5333", "4. close": "521.8666", "5. adjusted close": "521.8666", "6. volume": "15588360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-06-02": { "1. open": "522.5", "2. high": "524.4", "3. low": "513.8866", "4. close": "518.0666", "5. adjusted close": "518.0666", "6. volume": "13515990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-30": { "1. open": "523.7666", "2. high": "531.1133", "3. low": "521.8666", "4. close": "524.5266", "5. adjusted close": "524.5266", "6. volume": "17768470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-29": { "1. open": "531.3666", "2. high": "534.4066", "3. low": "520.22", "4. close": "521.6133", "5. adjusted close": "521.6133", "6. volume": "16772530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-28": { "1. open": "528.4533", "2. high": "534.66", "3. low": "525.0333", "4. close": "531.1133", "5. adjusted close": "531.1133", "6. volume": "17798260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-27": { "1. open": "524.4", "2. high": "527.9466", "3. low": "519.46", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "13749760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-23": { "1. open": "524.4", "2. high": "536.56", "3. low": "524.4", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "13749760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-22": { "1. open": "524.4", "2. high": "536.3066", "3. low": "521.2333", "4. close": "534.5333", "5. adjusted close": "534.5333", "6. volume": "18067990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-21": { "1. open": "537.7", "2. high": "538.7133", "3. low": "523.5133", "4. close": "526.3", "5. adjusted close": "526.3", "6. volume": "18433370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-20": { "1. open": "547.2", "2. high": "547.3266", "3. low": "534.9133", "4. close": "535.8", "5. adjusted close": "535.8", "6. volume": "18549350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-19": { "1. open": "559.8666", "2. high": "559.8666", "3. low": "542.8933", "4. close": "545.68", "5. adjusted close": "545.68", "6. volume": "12525330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-16": { "1. open": "546.5666", "2. high": "558.2833", "3. low": "544.0333", "4. close": "550.3666", "5. adjusted close": "550.3666", "6. volume": "44358120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-15": { "1. open": "542.1333", "2. high": "551.95", "3. low": "537.0666", "4. close": "544.9833", "5. adjusted close": "544.9833", "6. volume": "13785990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-14": { "1. open": "553.5333", "2. high": "556.7", "3. low": "541.8166", "4. close": "544.0333", "5. adjusted close": "544.0333", "6. volume": "17159290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-13": { "1. open": "550.3666", "2. high": "555.4333", "3. low": "539.2833", "4. close": "553.5333", "5. adjusted close": "553.5333", "6. volume": "20003260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-12": { "1. open": "543.4", "2. high": "549.1", "3. low": "540.55", "4. close": "546.5666", "5. adjusted close": "546.5666", "6. volume": "11505060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-09": { "1. open": "541.1833", "2. high": "547.5166", "3. low": "535.4833", "4. close": "540.8666", "5. adjusted close": "540.8666", "6. volume": "12284430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-08": { "1. open": "533.2666", "2. high": "546.5666", "3. low": "533.2666", "4. close": "544.6666", "5. adjusted close": "544.6666", "6. volume": "17110110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-07": { "1. open": "544.9833", "2. high": "546.5666", "3. low": "536.75", "4. close": "540.8666", "5. adjusted close": "540.8666", "6. volume": "17612460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-06": { "1. open": "546.25", "2. high": "551.6333", "3. low": "543.4", "4. close": "545.3", "5. adjusted close": "545.3", "6. volume": "17904840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-02": { "1. open": "548.15", "2. high": "556.0666", "3. low": "544.35", "4. close": "552.2666", "5. adjusted close": "552.2666", "6. volume": "20101780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-05-01": { "1. open": "542.45", "2. high": "542.45", "3. low": "535.4833", "4. close": "540.8666", "5. adjusted close": "540.8666", "6. volume": "9299999", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-30": { "1. open": "529.4666", "2. high": "546.8833", "3. low": "529.4666", "4. close": "543.4", "5. adjusted close": "543.4", "6. volume": "21495480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-29": { "1. open": "527.25", "2. high": "533.9", "3. low": "523.45", "4. close": "529.15", "5. adjusted close": "529.15", "6. volume": "25275320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-28": { "1. open": "539.9166", "2. high": "543.0833", "3. low": "529.7833", "4. close": "532.0", "5. adjusted close": "532.0", "6. volume": "13498390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-25": { "1. open": "527.5666", "2. high": "542.1333", "3. low": "526.9333", "4. close": "540.2333", "5. adjusted close": "540.2333", "6. volume": "22974240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-24": { "1. open": "517.1166", "2. high": "527.25", "3. low": "510.15", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "18301550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-23": { "1. open": "513.3166", "2. high": "521.2333", "3. low": "506.6666", "4. close": "519.9666", "5. adjusted close": "519.9666", "6. volume": "17380890", "7. dividend amount": "9.7530", "8. split coefficient": "1.0" }, "2008-04-22": { "1. open": "528.5166", "2. high": "529.4666", "3. low": "521.2333", "4. close": "521.2333", "5. adjusted close": "521.2333", "6. volume": "16255090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-21": { "1. open": "520.6", "2. high": "529.4666", "3. low": "514.2666", "4. close": "528.2", "5. adjusted close": "528.2", "6. volume": "18759770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-18": { "1. open": "510.4666", "2. high": "527.8833", "3. low": "510.4666", "4. close": "519.65", "5. adjusted close": "519.65", "6. volume": "22252730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-17": { "1. open": "533.2666", "2. high": "534.5333", "3. low": "513.0", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "34870100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-16": { "1. open": "534.5333", "2. high": "536.1166", "3. low": "527.5666", "4. close": "529.7833", "5. adjusted close": "529.7833", "6. volume": "65372560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-15": { "1. open": "506.6666", "2. high": "538.3333", "3. low": "506.6666", "4. close": "531.3666", "5. adjusted close": "531.3666", "6. volume": "59377510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-14": { "1. open": "488.6166", "2. high": "500.9666", "3. low": "485.7666", "4. close": "495.2666", "5. adjusted close": "495.2666", "6. volume": "21257590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-11": { "1. open": "498.4333", "2. high": "506.35", "3. low": "489.8833", "4. close": "491.15", "5. adjusted close": "491.15", "6. volume": "27176110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-10": { "1. open": "506.6666", "2. high": "510.15", "3. low": "493.3666", "4. close": "496.2166", "5. adjusted close": "496.2166", "6. volume": "21378530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-09": { "1. open": "506.0333", "2. high": "508.5666", "3. low": "498.1166", "4. close": "506.9833", "5. adjusted close": "506.9833", "6. volume": "19467460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-08": { "1. open": "518.0666", "2. high": "519.3333", "3. low": "504.1333", "4. close": "507.9333", "5. adjusted close": "507.9333", "6. volume": "20630340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-07": { "1. open": "513.0", "2. high": "519.3333", "3. low": "509.2", "4. close": "518.7", "5. adjusted close": "518.7", "6. volume": "15723530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-04": { "1. open": "511.1", "2. high": "519.65", "3. low": "509.2", "4. close": "512.6833", "5. adjusted close": "512.6833", "6. volume": "18871630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-03": { "1. open": "517.4333", "2. high": "518.0666", "3. low": "507.3", "4. close": "511.4166", "5. adjusted close": "511.4166", "6. volume": "12599880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-02": { "1. open": "523.45", "2. high": "524.0833", "3. low": "509.8333", "4. close": "516.4833", "5. adjusted close": "516.4833", "6. volume": "26821800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-04-01": { "1. open": "481.3333", "2. high": "515.2166", "3. low": "480.3833", "4. close": "513.3166", "5. adjusted close": "513.3166", "6. volume": "39208800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-31": { "1. open": "488.9333", "2. high": "488.9333", "3. low": "471.8333", "4. close": "480.0666", "5. adjusted close": "480.0666", "6. volume": "40348070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-28": { "1. open": "500.0166", "2. high": "500.0166", "3. low": "489.5666", "4. close": "494.3166", "5. adjusted close": "494.3166", "6. volume": "13010940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-27": { "1. open": "494.0", "2. high": "503.1833", "3. low": "488.9333", "4. close": "497.4833", "5. adjusted close": "497.4833", "6. volume": "15504940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-26": { "1. open": "495.2666", "2. high": "499.7", "3. low": "491.4666", "4. close": "495.5833", "5. adjusted close": "495.5833", "6. volume": "20347100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-25": { "1. open": "503.8166", "2. high": "508.25", "3. low": "496.2166", "4. close": "499.7", "5. adjusted close": "499.7", "6. volume": "27251920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-20": { "1. open": "474.05", "2. high": "496.2166", "3. low": "470.5666", "4. close": "493.3666", "5. adjusted close": "493.3666", "6. volume": "54267840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-19": { "1. open": "474.05", "2. high": "480.3833", "3. low": "466.1333", "4. close": "475.95", "5. adjusted close": "475.95", "6. volume": "27112140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-18": { "1. open": "468.0333", "2. high": "481.9666", "3. low": "464.55", "4. close": "473.1", "5. adjusted close": "473.1", "6. volume": "32268140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-17": { "1. open": "473.4166", "2. high": "476.2666", "3. low": "461.3833", "4. close": "461.3833", "5. adjusted close": "461.3833", "6. volume": "39633960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-14": { "1. open": "491.4666", "2. high": "494.0", "3. low": "477.5333", "4. close": "481.65", "5. adjusted close": "481.65", "6. volume": "43188020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-13": { "1. open": "500.3333", "2. high": "504.1333", "3. low": "492.4166", "4. close": "498.75", "5. adjusted close": "498.75", "6. volume": "34421420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-12": { "1. open": "510.4666", "2. high": "517.4333", "3. low": "505.0833", "4. close": "506.6666", "5. adjusted close": "506.6666", "6. volume": "31398760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-11": { "1. open": "519.9666", "2. high": "528.8333", "3. low": "510.4666", "4. close": "510.4666", "5. adjusted close": "510.4666", "6. volume": "34269150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-10": { "1. open": "512.6833", "2. high": "525.6666", "3. low": "509.2", "4. close": "519.9666", "5. adjusted close": "519.9666", "6. volume": "25277380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-07": { "1. open": "507.6166", "2. high": "519.3333", "3. low": "502.55", "4. close": "513.95", "5. adjusted close": "513.95", "6. volume": "30475360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-06": { "1. open": "497.8", "2. high": "512.3666", "3. low": "496.5333", "4. close": "510.4666", "5. adjusted close": "510.4666", "6. volume": "26683940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-05": { "1. open": "494.0", "2. high": "499.3833", "3. low": "485.1333", "4. close": "496.2166", "5. adjusted close": "496.2166", "6. volume": "27080740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-04": { "1. open": "494.0", "2. high": "504.45", "3. low": "487.6666", "4. close": "491.7833", "5. adjusted close": "491.7833", "6. volume": "27057680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-03-03": { "1. open": "500.3333", "2. high": "506.0333", "3. low": "495.2666", "4. close": "497.8", "5. adjusted close": "497.8", "6. volume": "15402660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-29": { "1. open": "504.7666", "2. high": "513.95", "3. low": "500.65", "4. close": "507.3", "5. adjusted close": "507.3", "6. volume": "28952270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-28": { "1. open": "513.95", "2. high": "518.0666", "3. low": "506.6666", "4. close": "507.9333", "5. adjusted close": "507.9333", "6. volume": "21439960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-27": { "1. open": "520.6", "2. high": "520.6", "3. low": "506.0333", "4. close": "515.2166", "5. adjusted close": "515.2166", "6. volume": "20289800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-26": { "1. open": "513.95", "2. high": "520.2833", "3. low": "507.6166", "4. close": "518.3833", "5. adjusted close": "518.3833", "6. volume": "20723400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-25": { "1. open": "513.0", "2. high": "516.1666", "3. low": "501.9166", "4. close": "511.1", "5. adjusted close": "511.1", "6. volume": "18007040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-22": { "1. open": "512.6833", "2. high": "515.2166", "3. low": "502.55", "4. close": "506.9833", "5. adjusted close": "506.9833", "6. volume": "20527860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-21": { "1. open": "519.65", "2. high": "523.1333", "3. low": "511.4166", "4. close": "515.85", "5. adjusted close": "515.85", "6. volume": "16738150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-20": { "1. open": "521.55", "2. high": "524.4", "3. low": "515.85", "4. close": "517.75", "5. adjusted close": "517.75", "6. volume": "25666180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-19": { "1. open": "514.2666", "2. high": "529.15", "3. low": "509.2", "4. close": "525.6666", "5. adjusted close": "525.6666", "6. volume": "22411070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-18": { "1. open": "509.2", "2. high": "519.0166", "3. low": "506.35", "4. close": "516.8", "5. adjusted close": "516.8", "6. volume": "12028180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-15": { "1. open": "510.4666", "2. high": "514.9", "3. low": "501.9166", "4. close": "507.3", "5. adjusted close": "507.3", "6. volume": "22908370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-14": { "1. open": "509.2", "2. high": "517.4333", "3. low": "506.6666", "4. close": "510.7833", "5. adjusted close": "510.7833", "6. volume": "22396430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-13": { "1. open": "510.15", "2. high": "514.5833", "3. low": "504.1333", "4. close": "506.6666", "5. adjusted close": "506.6666", "6. volume": "19631100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-12": { "1. open": "495.5833", "2. high": "518.7", "3. low": "493.05", "4. close": "514.2666", "5. adjusted close": "514.2666", "6. volume": "34181320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-11": { "1. open": "489.25", "2. high": "498.75", "3. low": "485.45", "4. close": "490.8333", "5. adjusted close": "490.8333", "6. volume": "19485660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-08": { "1. open": "495.2666", "2. high": "495.9", "3. low": "489.25", "4. close": "492.7333", "5. adjusted close": "492.7333", "6. volume": "23988430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-07": { "1. open": "505.7166", "2. high": "506.35", "3. low": "485.7666", "4. close": "489.8833", "5. adjusted close": "489.8833", "6. volume": "34299580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-06": { "1. open": "496.85", "2. high": "509.2", "3. low": "496.5333", "4. close": "505.7166", "5. adjusted close": "505.7166", "6. volume": "27815300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-05": { "1. open": "517.4333", "2. high": "521.8666", "3. low": "499.3833", "4. close": "502.2333", "5. adjusted close": "502.2333", "6. volume": "37827220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-04": { "1. open": "529.4666", "2. high": "532.0", "3. low": "515.85", "4. close": "517.75", "5. adjusted close": "517.75", "6. volume": "24479350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-02-01": { "1. open": "532.6333", "2. high": "534.2166", "3. low": "522.8166", "4. close": "527.8833", "5. adjusted close": "527.8833", "6. volume": "34393170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-31": { "1. open": "518.0666", "2. high": "531.6833", "3. low": "514.2666", "4. close": "528.2", "5. adjusted close": "528.2", "6. volume": "32254820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-30": { "1. open": "528.8333", "2. high": "532.6333", "3. low": "519.3333", "4. close": "520.2833", "5. adjusted close": "520.2833", "6. volume": "15907860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-29": { "1. open": "531.05", "2. high": "534.5333", "3. low": "525.0333", "4. close": "533.5833", "5. adjusted close": "533.5833", "6. volume": "20419820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-28": { "1. open": "527.5666", "2. high": "532.6333", "3. low": "517.75", "4. close": "525.6666", "5. adjusted close": "525.6666", "6. volume": "17061370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-25": { "1. open": "553.5333", "2. high": "553.5333", "3. low": "528.8333", "4. close": "532.95", "5. adjusted close": "532.95", "6. volume": "26656950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-24": { "1. open": "539.9166", "2. high": "547.5166", "3. low": "528.2", "4. close": "544.6666", "5. adjusted close": "544.6666", "6. volume": "29004140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-23": { "1. open": "544.6666", "2. high": "544.6666", "3. low": "519.9666", "4. close": "522.1833", "5. adjusted close": "522.1833", "6. volume": "35029700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-22": { "1. open": "544.6666", "2. high": "544.6666", "3. low": "481.3333", "4. close": "540.2333", "5. adjusted close": "540.2333", "6. volume": "34949140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-21": { "1. open": "519.9666", "2. high": "542.1333", "3. low": "519.9666", "4. close": "519.9666", "5. adjusted close": "519.9666", "6. volume": "45374700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-18": { "1. open": "533.5833", "2. high": "550.6833", "3. low": "533.5833", "4. close": "538.0166", "5. adjusted close": "538.0166", "6. volume": "31660470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-17": { "1. open": "538.3333", "2. high": "547.2", "3. low": "529.15", "4. close": "535.8", "5. adjusted close": "535.8", "6. volume": "31846180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-16": { "1. open": "512.05", "2. high": "533.5833", "3. low": "506.6666", "4. close": "529.15", "5. adjusted close": "529.15", "6. volume": "45878000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-15": { "1. open": "504.1333", "2. high": "524.4", "3. low": "502.8666", "4. close": "515.5333", "5. adjusted close": "515.5333", "6. volume": "62018040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-14": { "1. open": "529.4666", "2. high": "534.5333", "3. low": "523.1333", "4. close": "532.0", "5. adjusted close": "532.0", "6. volume": "34608960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-11": { "1. open": "530.1", "2. high": "542.45", "3. low": "526.9333", "4. close": "539.6", "5. adjusted close": "539.6", "6. volume": "42093200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-10": { "1. open": "542.45", "2. high": "547.5166", "3. low": "516.8", "4. close": "527.25", "5. adjusted close": "527.25", "6. volume": "46730940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-09": { "1. open": "542.45", "2. high": "546.5666", "3. low": "523.1333", "4. close": "530.4166", "5. adjusted close": "530.4166", "6. volume": "44236190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-08": { "1. open": "567.15", "2. high": "575.3833", "3. low": "558.6", "4. close": "559.8666", "5. adjusted close": "559.8666", "6. volume": "24354740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-07": { "1. open": "574.1166", "2. high": "577.6", "3. low": "558.6", "4. close": "564.3", "5. adjusted close": "564.3", "6. volume": "28959750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-04": { "1. open": "594.0666", "2. high": "598.5", "3. low": "573.8", "4. close": "577.6", "5. adjusted close": "577.6", "6. volume": "22595520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-03": { "1. open": "594.3833", "2. high": "599.1333", "3. low": "585.5166", "4. close": "592.8", "5. adjusted close": "592.8", "6. volume": "13888210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2008-01-02": { "1. open": "599.7666", "2. high": "611.4833", "3. low": "595.9666", "4. close": "597.55", "5. adjusted close": "597.55", "6. volume": "10599390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-31": { "1. open": "607.05", "2. high": "607.3666", "3. low": "599.7666", "4. close": "604.5166", "5. adjusted close": "604.5166", "6. volume": "1826091", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-28": { "1. open": "604.5166", "2. high": "611.8", "3. low": "600.0833", "4. close": "602.6166", "5. adjusted close": "602.6166", "6. volume": "10918710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-27": { "1. open": "607.3666", "2. high": "613.7", "3. low": "606.1", "4. close": "609.2666", "5. adjusted close": "609.2666", "6. volume": "8960178", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-24": { "1. open": "600.7166", "2. high": "608.0", "3. low": "600.7166", "4. close": "605.4666", "5. adjusted close": "605.4666", "6. volume": "2407871", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-21": { "1. open": "601.9833", "2. high": "604.8333", "3. low": "596.9166", "4. close": "601.9833", "5. adjusted close": "601.9833", "6. volume": "30243230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-20": { "1. open": "583.9333", "2. high": "598.5", "3. low": "583.9333", "4. close": "596.6", "5. adjusted close": "596.6", "6. volume": "24876510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-19": { "1. open": "588.3666", "2. high": "588.3666", "3. low": "581.0833", "4. close": "583.9333", "5. adjusted close": "583.9333", "6. volume": "18163790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-18": { "1. open": "585.8333", "2. high": "593.75", "3. low": "582.0333", "4. close": "587.7333", "5. adjusted close": "587.7333", "6. volume": "18337840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-17": { "1. open": "582.6666", "2. high": "591.5333", "3. low": "579.8166", "4. close": "588.05", "5. adjusted close": "588.05", "6. volume": "18265780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-14": { "1. open": "590.2666", "2. high": "596.6", "3. low": "586.15", "4. close": "588.6833", "5. adjusted close": "588.6833", "6. volume": "11267680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-13": { "1. open": "600.4", "2. high": "602.9333", "3. low": "588.05", "4. close": "589.0", "5. adjusted close": "589.0", "6. volume": "18419300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-12": { "1. open": "596.6", "2. high": "614.3333", "3. low": "596.2833", "4. close": "605.4666", "5. adjusted close": "605.4666", "6. volume": "22819930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-11": { "1. open": "607.6833", "2. high": "608.0", "3. low": "601.0333", "4. close": "604.5166", "5. adjusted close": "604.5166", "6. volume": "14255040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-10": { "1. open": "602.9333", "2. high": "611.1666", "3. low": "601.9833", "4. close": "603.8833", "5. adjusted close": "603.8833", "6. volume": "13083810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-07": { "1. open": "602.9333", "2. high": "610.2166", "3. low": "598.5", "4. close": "604.5166", "5. adjusted close": "604.5166", "6. volume": "13083810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-06": { "1. open": "610.85", "2. high": "616.8666", "3. low": "601.6666", "4. close": "607.3666", "5. adjusted close": "607.3666", "6. volume": "20655430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-05": { "1. open": "616.55", "2. high": "616.8666", "3. low": "598.5", "4. close": "608.0", "5. adjusted close": "608.0", "6. volume": "25251260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-04": { "1. open": "615.6", "2. high": "621.9333", "3. low": "602.6166", "4. close": "613.3833", "5. adjusted close": "613.3833", "6. volume": "28144630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-12-03": { "1. open": "608.0", "2. high": "621.3", "3. low": "601.9833", "4. close": "617.8166", "5. adjusted close": "617.8166", "6. volume": "28556280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-30": { "1. open": "610.2166", "2. high": "614.3333", "3. low": "602.9333", "4. close": "606.7333", "5. adjusted close": "606.7333", "6. volume": "24095290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-29": { "1. open": "617.1833", "2. high": "617.1833", "3. low": "602.6166", "4. close": "607.6833", "5. adjusted close": "607.6833", "6. volume": "16104070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-28": { "1. open": "587.7333", "2. high": "616.2333", "3. low": "585.8333", "4. close": "611.4833", "5. adjusted close": "611.4833", "6. volume": "32263590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-27": { "1. open": "582.9833", "2. high": "595.9666", "3. low": "571.9", "4. close": "584.25", "5. adjusted close": "584.25", "6. volume": "22183110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-26": { "1. open": "601.0333", "2. high": "603.5666", "3. low": "583.3", "4. close": "589.0", "5. adjusted close": "589.0", "6. volume": "17171860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-23": { "1. open": "599.7666", "2. high": "607.6833", "3. low": "593.1166", "4. close": "599.1333", "5. adjusted close": "599.1333", "6. volume": "16181660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-22": { "1. open": "589.95", "2. high": "599.1333", "3. low": "583.9333", "4. close": "598.5", "5. adjusted close": "598.5", "6. volume": "17349430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-21": { "1. open": "601.6666", "2. high": "603.8833", "3. low": "580.1333", "4. close": "586.4666", "5. adjusted close": "586.4666", "6. volume": "25523350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-20": { "1. open": "595.3333", "2. high": "608.0", "3. low": "589.0", "4. close": "606.4166", "5. adjusted close": "606.4166", "6. volume": "22833060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-19": { "1. open": "613.0666", "2. high": "614.9666", "3. low": "586.4666", "4. close": "594.3833", "5. adjusted close": "594.3833", "6. volume": "21813410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-16": { "1. open": "610.5333", "2. high": "617.8166", "3. low": "607.3666", "4. close": "613.7", "5. adjusted close": "613.7", "6. volume": "19140540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-15": { "1. open": "624.4666", "2. high": "625.4166", "3. low": "602.9333", "4. close": "609.9", "5. adjusted close": "609.9", "6. volume": "24432670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-14": { "1. open": "618.1333", "2. high": "625.1", "3. low": "613.3833", "4. close": "623.2", "5. adjusted close": "623.2", "6. volume": "35399280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-13": { "1. open": "589.3166", "2. high": "615.6", "3. low": "589.3166", "4. close": "610.5333", "5. adjusted close": "610.5333", "6. volume": "23297940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-12": { "1. open": "585.8333", "2. high": "595.65", "3. low": "583.6166", "4. close": "595.3333", "5. adjusted close": "595.3333", "6. volume": "16462690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-09": { "1. open": "597.8666", "2. high": "601.9833", "3. low": "585.5166", "4. close": "588.6833", "5. adjusted close": "588.6833", "6. volume": "18331820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-08": { "1. open": "582.6666", "2. high": "604.5166", "3. low": "581.4", "4. close": "595.65", "5. adjusted close": "595.65", "6. volume": "22073540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-07": { "1. open": "606.4166", "2. high": "606.4166", "3. low": "591.85", "4. close": "593.4333", "5. adjusted close": "593.4333", "6. volume": "14845510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-06": { "1. open": "611.8", "2. high": "611.8", "3. low": "597.8666", "4. close": "603.5666", "5. adjusted close": "603.5666", "6. volume": "20713570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-05": { "1. open": "609.2666", "2. high": "611.4833", "3. low": "603.25", "4. close": "607.6833", "5. adjusted close": "607.6833", "6. volume": "19610780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-02": { "1. open": "619.4", "2. high": "619.4", "3. low": "605.4666", "4. close": "616.8666", "5. adjusted close": "616.8666", "6. volume": "35104960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-11-01": { "1. open": "614.65", "2. high": "626.05", "3. low": "614.3333", "4. close": "621.9333", "5. adjusted close": "621.9333", "6. volume": "27427890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-31": { "1. open": "604.8333", "2. high": "620.35", "3. low": "602.9333", "4. close": "618.1333", "5. adjusted close": "618.1333", "6. volume": "58770920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-30": { "1. open": "596.2833", "2. high": "599.45", "3. low": "591.5333", "4. close": "597.55", "5. adjusted close": "597.55", "6. volume": "22510030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-29": { "1. open": "590.9", "2. high": "596.9166", "3. low": "583.3", "4. close": "595.9666", "5. adjusted close": "595.9666", "6. volume": "18390490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-26": { "1. open": "586.15", "2. high": "589.6333", "3. low": "580.45", "4. close": "588.6833", "5. adjusted close": "588.6833", "6. volume": "13146670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-25": { "1. open": "582.6666", "2. high": "590.2666", "3. low": "577.2833", "4. close": "587.1", "5. adjusted close": "587.1", "6. volume": "24002290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-24": { "1. open": "575.7", "2. high": "583.3", "3. low": "572.85", "4. close": "577.6", "5. adjusted close": "577.6", "6. volume": "21846020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-23": { "1. open": "591.5333", "2. high": "592.8", "3. low": "573.4833", "4. close": "574.75", "5. adjusted close": "574.75", "6. volume": "33306800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-22": { "1. open": "580.1333", "2. high": "589.6333", "3. low": "576.65", "4. close": "587.7333", "5. adjusted close": "587.7333", "6. volume": "24311990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-19": { "1. open": "586.15", "2. high": "600.0833", "3. low": "586.15", "4. close": "587.7333", "5. adjusted close": "587.7333", "6. volume": "24311990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-18": { "1. open": "601.6666", "2. high": "604.2", "3. low": "592.8", "4. close": "599.45", "5. adjusted close": "599.45", "6. volume": "36312960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-17": { "1. open": "587.4166", "2. high": "604.2", "3. low": "586.4666", "4. close": "601.6666", "5. adjusted close": "601.6666", "6. volume": "33061260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-16": { "1. open": "594.0666", "2. high": "594.3833", "3. low": "587.4166", "4. close": "590.5833", "5. adjusted close": "590.5833", "6. volume": "23482820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-15": { "1. open": "601.6666", "2. high": "603.8833", "3. low": "593.1166", "4. close": "594.3833", "5. adjusted close": "594.3833", "6. volume": "17001760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-12": { "1. open": "592.1666", "2. high": "601.6666", "3. low": "589.6333", "4. close": "601.6666", "5. adjusted close": "601.6666", "6. volume": "29588630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-11": { "1. open": "587.7333", "2. high": "597.8666", "3. low": "586.15", "4. close": "595.0166", "5. adjusted close": "595.0166", "6. volume": "22403420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-10": { "1. open": "585.2", "2. high": "590.5833", "3. low": "583.6166", "4. close": "587.7333", "5. adjusted close": "587.7333", "6. volume": "17866710", "7. dividend amount": "4.0530", "8. split coefficient": "1.0" }, "2007-10-09": { "1. open": "585.8333", "2. high": "590.9", "3. low": "584.5666", "4. close": "589.6333", "5. adjusted close": "589.6333", "6. volume": "21371630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-08": { "1. open": "594.0666", "2. high": "594.0666", "3. low": "585.8333", "4. close": "585.8333", "5. adjusted close": "585.8333", "6. volume": "15248440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-05": { "1. open": "588.3666", "2. high": "593.1166", "3. low": "584.8833", "4. close": "592.8", "5. adjusted close": "592.8", "6. volume": "31971060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-04": { "1. open": "583.3", "2. high": "591.5333", "3. low": "578.8666", "4. close": "586.4666", "5. adjusted close": "586.4666", "6. volume": "37739350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-03": { "1. open": "583.6166", "2. high": "592.1666", "3. low": "583.6166", "4. close": "587.1", "5. adjusted close": "587.1", "6. volume": "32042560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-02": { "1. open": "566.2", "2. high": "588.3666", "3. low": "563.9833", "4. close": "586.4666", "5. adjusted close": "586.4666", "6. volume": "86517000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-10-01": { "1. open": "554.1666", "2. high": "559.2333", "3. low": "548.4666", "4. close": "551.6333", "5. adjusted close": "551.6333", "6. volume": "32409380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-28": { "1. open": "557.3333", "2. high": "561.7666", "3. low": "547.5166", "4. close": "556.3833", "5. adjusted close": "556.3833", "6. volume": "27309210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-27": { "1. open": "558.6", "2. high": "562.0833", "3. low": "551.95", "4. close": "555.75", "5. adjusted close": "555.75", "6. volume": "24344570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-26": { "1. open": "556.3833", "2. high": "564.9333", "3. low": "552.2666", "4. close": "552.9", "5. adjusted close": "552.9", "6. volume": "23798790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-25": { "1. open": "562.4", "2. high": "567.15", "3. low": "552.9", "4. close": "554.8", "5. adjusted close": "554.8", "6. volume": "45199210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-24": { "1. open": "563.9833", "2. high": "570.95", "3. low": "561.1333", "4. close": "566.5166", "5. adjusted close": "566.5166", "6. volume": "32023590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-21": { "1. open": "549.4166", "2. high": "562.4", "3. low": "545.9333", "4. close": "560.1833", "5. adjusted close": "560.1833", "6. volume": "42611940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-20": { "1. open": "548.15", "2. high": "557.0166", "3. low": "547.8333", "4. close": "550.3666", "5. adjusted close": "550.3666", "6. volume": "24695830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-19": { "1. open": "554.8", "2. high": "559.8666", "3. low": "550.05", "4. close": "552.2666", "5. adjusted close": "552.2666", "6. volume": "39675490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-18": { "1. open": "530.7333", "2. high": "547.2", "3. low": "529.4666", "4. close": "544.35", "5. adjusted close": "544.35", "6. volume": "35867600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-17": { "1. open": "549.1", "2. high": "550.3666", "3. low": "531.05", "4. close": "531.05", "5. adjusted close": "531.05", "6. volume": "40156310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-14": { "1. open": "558.2833", "2. high": "562.0833", "3. low": "547.5166", "4. close": "551.6333", "5. adjusted close": "551.6333", "6. volume": "53679170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-13": { "1. open": "553.5333", "2. high": "566.8333", "3. low": "549.7333", "4. close": "563.6666", "5. adjusted close": "563.6666", "6. volume": "30478690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-12": { "1. open": "547.5166", "2. high": "554.4833", "3. low": "544.35", "4. close": "553.5333", "5. adjusted close": "553.5333", "6. volume": "43940310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-11": { "1. open": "535.8", "2. high": "550.3666", "3. low": "531.3666", "4. close": "549.1", "5. adjusted close": "549.1", "6. volume": "48518700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-10": { "1. open": "541.5", "2. high": "544.0333", "3. low": "523.7666", "4. close": "525.9833", "5. adjusted close": "525.9833", "6. volume": "33109620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-07": { "1. open": "547.2", "2. high": "551.0", "3. low": "540.8666", "4. close": "541.8166", "5. adjusted close": "541.8166", "6. volume": "33917000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-06": { "1. open": "547.2", "2. high": "549.1", "3. low": "537.7", "4. close": "546.5666", "5. adjusted close": "546.5666", "6. volume": "28597150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-05": { "1. open": "553.2166", "2. high": "553.2166", "3. low": "542.45", "4. close": "542.45", "5. adjusted close": "542.45", "6. volume": "30297900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-04": { "1. open": "543.0833", "2. high": "553.85", "3. low": "538.9666", "4. close": "553.5333", "5. adjusted close": "553.5333", "6. volume": "39537180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-09-03": { "1. open": "538.9666", "2. high": "541.5", "3. low": "537.0666", "4. close": "540.55", "5. adjusted close": "540.55", "6. volume": "22778600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-31": { "1. open": "535.4833", "2. high": "543.0833", "3. low": "531.3666", "4. close": "538.3333", "5. adjusted close": "538.3333", "6. volume": "38678020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-30": { "1. open": "525.6666", "2. high": "538.3333", "3. low": "523.45", "4. close": "535.4833", "5. adjusted close": "535.4833", "6. volume": "29405840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-29": { "1. open": "520.6", "2. high": "525.6666", "3. low": "515.2166", "4. close": "521.8666", "5. adjusted close": "521.8666", "6. volume": "26260990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-28": { "1. open": "528.8333", "2. high": "529.7833", "3. low": "519.9666", "4. close": "523.7666", "5. adjusted close": "523.7666", "6. volume": "26393560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-24": { "1. open": "523.7666", "2. high": "535.1666", "3. low": "523.7666", "4. close": "532.0", "5. adjusted close": "532.0", "6. volume": "25543950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-23": { "1. open": "521.55", "2. high": "530.7333", "3. low": "519.9666", "4. close": "526.9333", "5. adjusted close": "526.9333", "6. volume": "48079320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-22": { "1. open": "504.7666", "2. high": "516.8", "3. low": "501.9166", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "35593400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-21": { "1. open": "507.6166", "2. high": "508.5666", "3. low": "496.5333", "4. close": "501.9166", "5. adjusted close": "501.9166", "6. volume": "46360320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-20": { "1. open": "509.5166", "2. high": "513.95", "3. low": "506.35", "4. close": "507.6166", "5. adjusted close": "507.6166", "6. volume": "49118780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-17": { "1. open": "508.25", "2. high": "517.4333", "3. low": "500.65", "4. close": "511.1", "5. adjusted close": "511.1", "6. volume": "71283300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-16": { "1. open": "524.4", "2. high": "527.5666", "3. low": "510.7833", "4. close": "511.7333", "5. adjusted close": "511.7333", "6. volume": "41555650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-15": { "1. open": "532.0", "2. high": "536.1166", "3. low": "527.25", "4. close": "534.5333", "5. adjusted close": "534.5333", "6. volume": "34580520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-14": { "1. open": "538.9666", "2. high": "544.0333", "3. low": "535.8", "4. close": "538.65", "5. adjusted close": "538.65", "6. volume": "39801560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-13": { "1. open": "525.6666", "2. high": "544.6666", "3. low": "525.6666", "4. close": "541.8166", "5. adjusted close": "541.8166", "6. volume": "38014280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-10": { "1. open": "532.0", "2. high": "536.75", "3. low": "522.8166", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "32390260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-09": { "1. open": "535.1666", "2. high": "550.6833", "3. low": "535.1666", "4. close": "538.0166", "5. adjusted close": "538.0166", "6. volume": "31196840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-08": { "1. open": "534.5333", "2. high": "556.0666", "3. low": "531.6833", "4. close": "546.25", "5. adjusted close": "546.25", "6. volume": "32695070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-07": { "1. open": "527.25", "2. high": "532.0", "3. low": "518.3833", "4. close": "531.6833", "5. adjusted close": "531.6833", "6. volume": "39873190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-06": { "1. open": "513.95", "2. high": "521.2333", "3. low": "510.91", "4. close": "518.3833", "5. adjusted close": "518.3833", "6. volume": "32320100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-03": { "1. open": "518.3833", "2. high": "521.55", "3. low": "511.7333", "4. close": "514.5833", "5. adjusted close": "514.5833", "6. volume": "28948190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-02": { "1. open": "516.4833", "2. high": "520.6", "3. low": "507.9333", "4. close": "518.3833", "5. adjusted close": "518.3833", "6. volume": "30705380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-08-01": { "1. open": "509.2", "2. high": "516.4833", "3. low": "506.9833", "4. close": "511.4166", "5. adjusted close": "511.4166", "6. volume": "23685060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-31": { "1. open": "516.8", "2. high": "518.7", "3. low": "511.1", "4. close": "516.4833", "5. adjusted close": "516.4833", "6. volume": "59924150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-30": { "1. open": "514.2666", "2. high": "520.6", "3. low": "508.934", "4. close": "510.15", "5. adjusted close": "510.15", "6. volume": "32072040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-27": { "1. open": "507.9333", "2. high": "520.2833", "3. low": "507.9333", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "45937620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-26": { "1. open": "519.3333", "2. high": "522.1833", "3. low": "504.7666", "4. close": "513.6333", "5. adjusted close": "513.6333", "6. volume": "60031410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-25": { "1. open": "526.3", "2. high": "528.2", "3. low": "515.6853", "4. close": "519.0166", "5. adjusted close": "519.0166", "6. volume": "26793540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-24": { "1. open": "526.9333", "2. high": "528.5166", "3. low": "521.8666", "4. close": "526.3", "5. adjusted close": "526.3", "6. volume": "38033850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-23": { "1. open": "526.9333", "2. high": "532.0", "3. low": "525.9833", "4. close": "528.5166", "5. adjusted close": "528.5166", "6. volume": "18951710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-20": { "1. open": "526.9333", "2. high": "537.7", "3. low": "524.4", "4. close": "528.5166", "5. adjusted close": "528.5166", "6. volume": "18951710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-19": { "1. open": "535.8", "2. high": "538.65", "3. low": "531.05", "4. close": "535.1666", "5. adjusted close": "535.1666", "6. volume": "33254040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-18": { "1. open": "534.85", "2. high": "542.9313", "3. low": "532.0", "4. close": "532.6333", "5. adjusted close": "532.6333", "6. volume": "27303240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-17": { "1. open": "542.7666", "2. high": "543.7166", "3. low": "537.7", "4. close": "539.6", "5. adjusted close": "539.6", "6. volume": "15436050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-16": { "1. open": "546.8833", "2. high": "566.7712", "3. low": "540.8666", "4. close": "542.1333", "5. adjusted close": "542.1333", "6. volume": "19444000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-13": { "1. open": "548.15", "2. high": "549.4166", "3. low": "541.5", "4. close": "547.2", "5. adjusted close": "547.2", "6. volume": "25436830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-12": { "1. open": "535.8", "2. high": "544.0333", "3. low": "533.2666", "4. close": "544.0333", "5. adjusted close": "544.0333", "6. volume": "42712820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-11": { "1. open": "521.8666", "2. high": "549.7333", "3. low": "521.36", "4. close": "535.4833", "5. adjusted close": "535.4833", "6. volume": "54792270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-10": { "1. open": "526.9333", "2. high": "532.6333", "3. low": "522.8166", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "49513440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-09": { "1. open": "524.4", "2. high": "527.5666", "3. low": "521.797", "4. close": "525.6666", "5. adjusted close": "525.6666", "6. volume": "25756140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-06": { "1. open": "526.6166", "2. high": "528.808", "3. low": "523.982", "4. close": "524.7166", "5. adjusted close": "524.7166", "6. volume": "60144750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-05": { "1. open": "531.6833", "2. high": "534.5333", "3. low": "526.6166", "4. close": "527.5666", "5. adjusted close": "527.5666", "6. volume": "39548500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-04": { "1. open": "529.15", "2. high": "536.1166", "3. low": "527.25", "4. close": "528.5166", "5. adjusted close": "528.5166", "6. volume": "21734430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-03": { "1. open": "525.0333", "2. high": "533.4555", "3. low": "525.0333", "4. close": "530.4166", "5. adjusted close": "530.4166", "6. volume": "33294920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-07-02": { "1. open": "526.9333", "2. high": "532.0", "3. low": "522.8166", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "25936190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-29": { "1. open": "537.0666", "2. high": "538.65", "3. low": "520.9166", "4. close": "530.1", "5. adjusted close": "530.1", "6. volume": "53573110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-28": { "1. open": "537.7", "2. high": "539.2453", "3. low": "530.1", "4. close": "533.9", "5. adjusted close": "533.9", "6. volume": "34270670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-27": { "1. open": "535.8", "2. high": "539.6", "3. low": "532.3166", "4. close": "535.4833", "5. adjusted close": "535.4833", "6. volume": "41241480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-26": { "1. open": "549.7333", "2. high": "551.0", "3. low": "539.9166", "4. close": "539.9166", "5. adjusted close": "539.9166", "6. volume": "50753800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-25": { "1. open": "542.1333", "2. high": "554.1666", "3. low": "539.9166", "4. close": "551.6333", "5. adjusted close": "551.6333", "6. volume": "25242720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-22": { "1. open": "538.0166", "2. high": "552.9", "3. low": "537.7", "4. close": "545.6166", "5. adjusted close": "545.6166", "6. volume": "53915400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-21": { "1. open": "538.65", "2. high": "540.1446", "3. low": "532.3166", "4. close": "534.5333", "5. adjusted close": "534.5333", "6. volume": "90050920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-20": { "1. open": "549.7333", "2. high": "554.8", "3. low": "537.3833", "4. close": "542.1333", "5. adjusted close": "542.1333", "6. volume": "100110300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-19": { "1. open": "561.45", "2. high": "567.15", "3. low": "549.4166", "4. close": "550.3666", "5. adjusted close": "550.3666", "6. volume": "85129660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-18": { "1. open": "586.4666", "2. high": "591.85", "3. low": "576.65", "4. close": "578.55", "5. adjusted close": "578.55", "6. volume": "31629840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-15": { "1. open": "578.8666", "2. high": "587.7333", "3. low": "578.8666", "4. close": "582.9833", "5. adjusted close": "582.9833", "6. volume": "38098630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-14": { "1. open": "568.7333", "2. high": "575.7", "3. low": "565.5666", "4. close": "573.4833", "5. adjusted close": "573.4833", "6. volume": "19375330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-13": { "1. open": "563.9833", "2. high": "568.7333", "3. low": "562.4", "4. close": "564.9333", "5. adjusted close": "564.9333", "6. volume": "27823490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-12": { "1. open": "565.5666", "2. high": "568.1", "3. low": "562.7166", "4. close": "563.9833", "5. adjusted close": "563.9833", "6. volume": "16052120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-11": { "1. open": "558.6", "2. high": "567.7833", "3. low": "557.3333", "4. close": "565.5666", "5. adjusted close": "565.5666", "6. volume": "29231230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-08": { "1. open": "550.05", "2. high": "558.2833", "3. low": "546.5666", "4. close": "555.1166", "5. adjusted close": "555.1166", "6. volume": "38568780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-07": { "1. open": "562.0833", "2. high": "562.7166", "3. low": "547.8333", "4. close": "551.3166", "5. adjusted close": "551.3166", "6. volume": "38974550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-06": { "1. open": "570.0", "2. high": "572.5333", "3. low": "556.7", "4. close": "557.3333", "5. adjusted close": "557.3333", "6. volume": "45534360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-05": { "1. open": "578.8666", "2. high": "578.8666", "3. low": "570.0", "4. close": "570.0", "5. adjusted close": "570.0", "6. volume": "29967390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-04": { "1. open": "584.8833", "2. high": "585.2", "3. low": "579.5", "4. close": "580.1333", "5. adjusted close": "580.1333", "6. volume": "22805720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-06-01": { "1. open": "584.8833", "2. high": "585.5166", "3. low": "579.5", "4. close": "585.5166", "5. adjusted close": "585.5166", "6. volume": "19180520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-31": { "1. open": "585.5166", "2. high": "587.7333", "3. low": "579.1833", "4. close": "581.0833", "5. adjusted close": "581.0833", "6. volume": "23415060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-30": { "1. open": "580.45", "2. high": "585.8333", "3. low": "578.2333", "4. close": "584.25", "5. adjusted close": "584.25", "6. volume": "21325650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-29": { "1. open": "575.3833", "2. high": "583.6166", "3. low": "574.4333", "4. close": "581.7166", "5. adjusted close": "581.7166", "6. volume": "21429090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-25": { "1. open": "576.9666", "2. high": "577.9166", "3. low": "573.4833", "4. close": "574.4333", "5. adjusted close": "574.4333", "6. volume": "18066290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-24": { "1. open": "576.3333", "2. high": "580.45", "3. low": "572.5333", "4. close": "576.9666", "5. adjusted close": "576.9666", "6. volume": "29080880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-23": { "1. open": "584.25", "2. high": "585.2", "3. low": "578.55", "4. close": "578.55", "5. adjusted close": "578.55", "6. volume": "31515800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-22": { "1. open": "588.6833", "2. high": "590.2666", "3. low": "583.6166", "4. close": "584.25", "5. adjusted close": "584.25", "6. volume": "42886580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-21": { "1. open": "594.0666", "2. high": "595.0166", "3. low": "585.2", "4. close": "587.1", "5. adjusted close": "587.1", "6. volume": "14227810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-18": { "1. open": "589.95", "2. high": "593.75", "3. low": "587.1", "4. close": "592.8", "5. adjusted close": "592.8", "6. volume": "23135570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-17": { "1. open": "595.65", "2. high": "597.55", "3. low": "590.5833", "4. close": "590.9", "5. adjusted close": "590.9", "6. volume": "17287470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-16": { "1. open": "596.6", "2. high": "596.6", "3. low": "589.0", "4. close": "592.8", "5. adjusted close": "592.8", "6. volume": "21359420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-15": { "1. open": "595.3333", "2. high": "600.7166", "3. low": "593.1166", "4. close": "595.9666", "5. adjusted close": "595.9666", "6. volume": "22842150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-14": { "1. open": "599.1333", "2. high": "602.6166", "3. low": "596.6", "4. close": "598.1833", "5. adjusted close": "598.1833", "6. volume": "22376660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-11": { "1. open": "596.6", "2. high": "598.5", "3. low": "591.5333", "4. close": "597.2333", "5. adjusted close": "597.2333", "6. volume": "46140990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-10": { "1. open": "592.1666", "2. high": "600.7166", "3. low": "589.6333", "4. close": "597.8666", "5. adjusted close": "597.8666", "6. volume": "34668460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-09": { "1. open": "588.6833", "2. high": "593.75", "3. low": "585.5166", "4. close": "590.2666", "5. adjusted close": "590.2666", "6. volume": "27561980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-08": { "1. open": "598.1833", "2. high": "602.3", "3. low": "590.2666", "4. close": "591.85", "5. adjusted close": "591.85", "6. volume": "25380730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-04": { "1. open": "590.2666", "2. high": "606.4166", "3. low": "590.2666", "4. close": "600.0833", "5. adjusted close": "600.0833", "6. volume": "44384050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-03": { "1. open": "583.9333", "2. high": "588.3666", "3. low": "579.5", "4. close": "587.4166", "5. adjusted close": "587.4166", "6. volume": "18362930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-02": { "1. open": "586.4666", "2. high": "587.7333", "3. low": "575.3833", "4. close": "584.25", "5. adjusted close": "584.25", "6. volume": "26447950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-05-01": { "1. open": "585.8333", "2. high": "585.8333", "3. low": "576.3333", "4. close": "578.8666", "5. adjusted close": "578.8666", "6. volume": "21269210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-30": { "1. open": "585.2", "2. high": "591.2166", "3. low": "583.9333", "4. close": "585.8333", "5. adjusted close": "585.8333", "6. volume": "25041430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-27": { "1. open": "590.5833", "2. high": "594.0666", "3. low": "584.25", "4. close": "584.8833", "5. adjusted close": "584.8833", "6. volume": "20669110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-26": { "1. open": "588.3666", "2. high": "593.4333", "3. low": "584.5666", "4. close": "592.1666", "5. adjusted close": "592.1666", "6. volume": "29212310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-25": { "1. open": "591.5333", "2. high": "596.6", "3. low": "582.0333", "4. close": "582.6666", "5. adjusted close": "582.6666", "6. volume": "38401780", "7. dividend amount": "8.6510", "8. split coefficient": "1.0" }, "2007-04-24": { "1. open": "594.7", "2. high": "594.7", "3. low": "584.5666", "4. close": "589.95", "5. adjusted close": "589.95", "6. volume": "16911360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-23": { "1. open": "586.15", "2. high": "595.0166", "3. low": "584.8833", "4. close": "590.9", "5. adjusted close": "590.9", "6. volume": "22147110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-20": { "1. open": "590.2666", "2. high": "594.0666", "3. low": "585.8333", "4. close": "587.1", "5. adjusted close": "587.1", "6. volume": "37340300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-19": { "1. open": "590.2666", "2. high": "590.5833", "3. low": "574.1166", "4. close": "587.1", "5. adjusted close": "587.1", "6. volume": "37340300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-18": { "1. open": "585.2", "2. high": "588.6833", "3. low": "576.65", "4. close": "579.8166", "5. adjusted close": "579.8166", "6. volume": "32229180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-17": { "1. open": "588.6833", "2. high": "592.4833", "3. low": "580.7666", "4. close": "584.8833", "5. adjusted close": "584.8833", "6. volume": "45747030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-16": { "1. open": "577.9166", "2. high": "580.1333", "3. low": "572.85", "4. close": "577.2833", "5. adjusted close": "577.2833", "6. volume": "20738400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-13": { "1. open": "576.0166", "2. high": "579.8166", "3. low": "572.5333", "4. close": "577.9166", "5. adjusted close": "577.9166", "6. volume": "19037480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-12": { "1. open": "576.0166", "2. high": "577.6", "3. low": "571.5833", "4. close": "575.3833", "5. adjusted close": "575.3833", "6. volume": "21901920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-11": { "1. open": "576.65", "2. high": "583.9333", "3. low": "576.3333", "4. close": "577.6", "5. adjusted close": "577.6", "6. volume": "31473410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-10": { "1. open": "584.25", "2. high": "584.25", "3. low": "575.0666", "4. close": "576.9666", "5. adjusted close": "576.9666", "6. volume": "15177620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-05": { "1. open": "580.1333", "2. high": "580.7666", "3. low": "574.4333", "4. close": "580.45", "5. adjusted close": "580.45", "6. volume": "15996430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-04": { "1. open": "573.8", "2. high": "579.8166", "3. low": "571.5833", "4. close": "578.8666", "5. adjusted close": "578.8666", "6. volume": "20443940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-03": { "1. open": "573.4833", "2. high": "576.3333", "3. low": "566.8333", "4. close": "571.9", "5. adjusted close": "571.9", "6. volume": "16062570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-04-02": { "1. open": "563.9833", "2. high": "570.6333", "3. low": "561.7666", "4. close": "568.7333", "5. adjusted close": "568.7333", "6. volume": "19960360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-30": { "1. open": "564.6166", "2. high": "566.8333", "3. low": "558.6", "4. close": "562.7166", "5. adjusted close": "562.7166", "6. volume": "15461570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-29": { "1. open": "557.65", "2. high": "564.9333", "3. low": "556.3833", "4. close": "563.6666", "5. adjusted close": "563.6666", "6. volume": "23537880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-28": { "1. open": "560.8166", "2. high": "563.35", "3. low": "553.2166", "4. close": "557.65", "5. adjusted close": "557.65", "6. volume": "16756220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-27": { "1. open": "558.6", "2. high": "563.35", "3. low": "558.2833", "4. close": "560.5", "5. adjusted close": "560.5", "6. volume": "22888630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-26": { "1. open": "556.3833", "2. high": "560.1833", "3. low": "552.2666", "4. close": "555.4333", "5. adjusted close": "555.4333", "6. volume": "20745600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-23": { "1. open": "558.9166", "2. high": "560.8166", "3. low": "554.8", "4. close": "556.3833", "5. adjusted close": "556.3833", "6. volume": "17742240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-22": { "1. open": "565.8833", "2. high": "568.4166", "3. low": "555.4333", "4. close": "558.2833", "5. adjusted close": "558.2833", "6. volume": "36849600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-21": { "1. open": "552.5833", "2. high": "561.45", "3. low": "552.5833", "4. close": "560.8166", "5. adjusted close": "560.8166", "6. volume": "38181420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-20": { "1. open": "551.95", "2. high": "555.75", "3. low": "547.5166", "4. close": "551.95", "5. adjusted close": "551.95", "6. volume": "29081960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-19": { "1. open": "551.95", "2. high": "553.2166", "3. low": "544.6666", "4. close": "551.95", "5. adjusted close": "551.95", "6. volume": "29081960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-16": { "1. open": "540.8666", "2. high": "548.4666", "3. low": "539.9166", "4. close": "546.8833", "5. adjusted close": "546.8833", "6. volume": "38354620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-15": { "1. open": "534.5333", "2. high": "544.35", "3. low": "530.7333", "4. close": "540.8666", "5. adjusted close": "540.8666", "6. volume": "28546160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-14": { "1. open": "535.8", "2. high": "539.2833", "3. low": "526.9333", "4. close": "528.5166", "5. adjusted close": "528.5166", "6. volume": "31513650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-13": { "1. open": "546.25", "2. high": "546.25", "3. low": "538.3333", "4. close": "538.3333", "5. adjusted close": "538.3333", "6. volume": "21808530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-12": { "1. open": "563.6666", "2. high": "565.5666", "3. low": "545.9333", "4. close": "546.25", "5. adjusted close": "546.25", "6. volume": "47387070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-09": { "1. open": "549.4166", "2. high": "566.2", "3. low": "547.5166", "4. close": "559.2333", "5. adjusted close": "559.2333", "6. volume": "27997240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-08": { "1. open": "551.6333", "2. high": "553.85", "3. low": "546.25", "4. close": "550.05", "5. adjusted close": "550.05", "6. volume": "25943320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-07": { "1. open": "549.7333", "2. high": "553.5333", "3. low": "547.2", "4. close": "551.6333", "5. adjusted close": "551.6333", "6. volume": "27477320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-06": { "1. open": "542.7666", "2. high": "545.9333", "3. low": "534.85", "4. close": "545.6166", "5. adjusted close": "545.6166", "6. volume": "37424390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-05": { "1. open": "538.65", "2. high": "542.1333", "3. low": "531.6833", "4. close": "538.65", "5. adjusted close": "538.65", "6. volume": "23044060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-02": { "1. open": "541.5", "2. high": "547.5166", "3. low": "538.3333", "4. close": "546.8833", "5. adjusted close": "546.8833", "6. volume": "37451540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-03-01": { "1. open": "545.6166", "2. high": "551.0", "3. low": "532.0", "4. close": "535.8", "5. adjusted close": "535.8", "6. volume": "47822220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-28": { "1. open": "554.8", "2. high": "559.8666", "3. low": "545.9333", "4. close": "547.2", "5. adjusted close": "547.2", "6. volume": "44356400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-27": { "1. open": "566.2", "2. high": "569.05", "3. low": "556.3833", "4. close": "560.1833", "5. adjusted close": "560.1833", "6. volume": "26280460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-26": { "1. open": "565.5666", "2. high": "568.1", "3. low": "562.4", "4. close": "567.4666", "5. adjusted close": "567.4666", "6. volume": "16658120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-23": { "1. open": "567.4666", "2. high": "570.0", "3. low": "561.7666", "4. close": "564.9333", "5. adjusted close": "564.9333", "6. volume": "22965700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-22": { "1. open": "567.4666", "2. high": "567.7833", "3. low": "559.55", "4. close": "564.6166", "5. adjusted close": "564.6166", "6. volume": "22965700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-21": { "1. open": "567.15", "2. high": "568.1", "3. low": "557.3333", "4. close": "558.2833", "5. adjusted close": "558.2833", "6. volume": "16877710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-20": { "1. open": "567.15", "2. high": "568.7333", "3. low": "563.6666", "4. close": "564.6166", "5. adjusted close": "564.6166", "6. volume": "16189250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-19": { "1. open": "566.2", "2. high": "567.7833", "3. low": "563.0333", "4. close": "565.8833", "5. adjusted close": "565.8833", "6. volume": "16039460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-16": { "1. open": "557.9666", "2. high": "566.8333", "3. low": "557.9666", "4. close": "563.6666", "5. adjusted close": "563.6666", "6. volume": "40025200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-15": { "1. open": "555.1166", "2. high": "562.4", "3. low": "551.95", "4. close": "560.8166", "5. adjusted close": "560.8166", "6. volume": "23330040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-14": { "1. open": "556.7", "2. high": "556.7", "3. low": "546.5666", "4. close": "553.5333", "5. adjusted close": "553.5333", "6. volume": "17324720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-13": { "1. open": "551.0", "2. high": "555.1166", "3. low": "549.7333", "4. close": "552.9", "5. adjusted close": "552.9", "6. volume": "21547190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-12": { "1. open": "548.7833", "2. high": "552.5833", "3. low": "543.4", "4. close": "550.6833", "5. adjusted close": "550.6833", "6. volume": "13703120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-09": { "1. open": "549.4166", "2. high": "551.3166", "3. low": "544.9833", "4. close": "548.4666", "5. adjusted close": "548.4666", "6. volume": "14324520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-08": { "1. open": "555.1166", "2. high": "555.4333", "3. low": "542.45", "4. close": "544.0333", "5. adjusted close": "544.0333", "6. volume": "20381720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-07": { "1. open": "554.8", "2. high": "555.75", "3. low": "547.8333", "4. close": "551.0", "5. adjusted close": "551.0", "6. volume": "42632780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-06": { "1. open": "551.0", "2. high": "567.4666", "3. low": "551.0", "4. close": "555.1166", "5. adjusted close": "555.1166", "6. volume": "55791090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-05": { "1. open": "547.2", "2. high": "554.4833", "3. low": "545.9333", "4. close": "549.4166", "5. adjusted close": "549.4166", "6. volume": "23865070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-02": { "1. open": "550.05", "2. high": "577.6", "3. low": "529.7833", "4. close": "551.0", "5. adjusted close": "551.0", "6. volume": "106460900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-02-01": { "1. open": "532.6333", "2. high": "534.85", "3. low": "528.8333", "4. close": "531.3666", "5. adjusted close": "531.3666", "6. volume": "27784240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-31": { "1. open": "531.6833", "2. high": "533.5833", "3. low": "528.5166", "4. close": "529.4666", "5. adjusted close": "529.4666", "6. volume": "27909680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-30": { "1. open": "525.0333", "2. high": "533.2666", "3. low": "524.4", "4. close": "530.1", "5. adjusted close": "530.1", "6. volume": "20694790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-29": { "1. open": "518.7", "2. high": "525.6666", "3. low": "516.8", "4. close": "524.0833", "5. adjusted close": "524.0833", "6. volume": "23132470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-26": { "1. open": "521.55", "2. high": "524.7166", "3. low": "519.3333", "4. close": "519.65", "5. adjusted close": "519.65", "6. volume": "22328190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-25": { "1. open": "528.2", "2. high": "528.8333", "3. low": "522.5", "4. close": "522.5", "5. adjusted close": "522.5", "6. volume": "20420860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-24": { "1. open": "525.9833", "2. high": "528.5166", "3. low": "524.0833", "4. close": "526.9333", "5. adjusted close": "526.9333", "6. volume": "24579860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-23": { "1. open": "526.6166", "2. high": "528.2", "3. low": "523.45", "4. close": "525.9833", "5. adjusted close": "525.9833", "6. volume": "17690930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-22": { "1. open": "522.5", "2. high": "527.25", "3. low": "522.5", "4. close": "524.0833", "5. adjusted close": "524.0833", "6. volume": "19560320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-19": { "1. open": "522.8166", "2. high": "526.9333", "3. low": "520.2833", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "18944160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-18": { "1. open": "527.3323", "2. high": "528.8333", "3. low": "522.8166", "4. close": "524.4", "5. adjusted close": "524.4", "6. volume": "22521240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-17": { "1. open": "527.25", "2. high": "531.05", "3. low": "521.8666", "4. close": "525.6666", "5. adjusted close": "525.6666", "6. volume": "23835630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-16": { "1. open": "527.8833", "2. high": "536.4333", "3. low": "523.1333", "4. close": "526.3", "5. adjusted close": "526.3", "6. volume": "32567250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-15": { "1. open": "530.4166", "2. high": "534.2166", "3. low": "525.6666", "4. close": "531.6833", "5. adjusted close": "531.6833", "6. volume": "12949930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-12": { "1. open": "531.3666", "2. high": "533.9", "3. low": "529.15", "4. close": "530.1", "5. adjusted close": "530.1", "6. volume": "16118470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-11": { "1. open": "531.05", "2. high": "535.1666", "3. low": "522.1833", "4. close": "530.1", "5. adjusted close": "530.1", "6. volume": "29602030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-10": { "1. open": "530.4166", "2. high": "534.5333", "3. low": "527.8833", "4. close": "530.1", "5. adjusted close": "530.1", "6. volume": "30592910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-09": { "1. open": "540.8666", "2. high": "540.8666", "3. low": "528.8333", "4. close": "533.2666", "5. adjusted close": "533.2666", "6. volume": "28650760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-08": { "1. open": "532.6333", "2. high": "540.8666", "3. low": "531.6833", "4. close": "537.7", "5. adjusted close": "537.7", "6. volume": "39460340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-05": { "1. open": "527.8833", "2. high": "541.5", "3. low": "526.9333", "4. close": "534.2166", "5. adjusted close": "534.2166", "6. volume": "45455190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-04": { "1. open": "517.1166", "2. high": "530.1", "3. low": "517.1166", "4. close": "527.8833", "5. adjusted close": "527.8833", "6. volume": "29261160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-03": { "1. open": "520.9166", "2. high": "523.45", "3. low": "515.85", "4. close": "520.9166", "5. adjusted close": "520.9166", "6. volume": "16299120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2007-01-02": { "1. open": "513.0", "2. high": "521.2333", "3. low": "508.8833", "4. close": "519.65", "5. adjusted close": "519.65", "6. volume": "15297140", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-29": { "1. open": "512.3666", "2. high": "519.3333", "3. low": "510.15", "4. close": "512.3666", "5. adjusted close": "512.3666", "6. volume": "14903750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-28": { "1. open": "516.4833", "2. high": "519.0166", "3. low": "510.4666", "4. close": "514.9", "5. adjusted close": "514.9", "6. volume": "8771384", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-27": { "1. open": "513.6333", "2. high": "520.9166", "3. low": "506.0333", "4. close": "519.0166", "5. adjusted close": "519.0166", "6. volume": "9764139", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-22": { "1. open": "506.6666", "2. high": "512.6833", "3. low": "506.6666", "4. close": "510.15", "5. adjusted close": "510.15", "6. volume": "10731640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-21": { "1. open": "507.3", "2. high": "508.8833", "3. low": "506.6666", "4. close": "507.9333", "5. adjusted close": "507.9333", "6. volume": "12798600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-20": { "1. open": "513.0", "2. high": "513.3166", "3. low": "507.6166", "4. close": "508.5666", "5. adjusted close": "508.5666", "6. volume": "17113850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-19": { "1. open": "511.7333", "2. high": "512.05", "3. low": "507.9333", "4. close": "510.4666", "5. adjusted close": "510.4666", "6. volume": "35897860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-18": { "1. open": "506.6666", "2. high": "514.9", "3. low": "503.1833", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "34570410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-15": { "1. open": "498.4333", "2. high": "506.35", "3. low": "497.1666", "4. close": "505.7166", "5. adjusted close": "505.7166", "6. volume": "55135720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-14": { "1. open": "495.5833", "2. high": "500.65", "3. low": "495.5833", "4. close": "499.7", "5. adjusted close": "499.7", "6. volume": "21557210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-13": { "1. open": "492.1", "2. high": "498.75", "3. low": "490.5166", "4. close": "495.5833", "5. adjusted close": "495.5833", "6. volume": "28511670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-12": { "1. open": "490.5166", "2. high": "498.4333", "3. low": "487.9833", "4. close": "493.3666", "5. adjusted close": "493.3666", "6. volume": "25457860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-11": { "1. open": "492.4166", "2. high": "492.4166", "3. low": "487.0333", "4. close": "488.6166", "5. adjusted close": "488.6166", "6. volume": "17095050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-08": { "1. open": "487.6666", "2. high": "492.7333", "3. low": "485.1333", "4. close": "490.2", "5. adjusted close": "490.2", "6. volume": "26039300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-07": { "1. open": "493.05", "2. high": "497.1666", "3. low": "485.45", "4. close": "487.0333", "5. adjusted close": "487.0333", "6. volume": "39228830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-06": { "1. open": "498.4333", "2. high": "500.0166", "3. low": "493.05", "4. close": "495.2666", "5. adjusted close": "495.2666", "6. volume": "21290160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-05": { "1. open": "497.4833", "2. high": "500.9666", "3. low": "492.4166", "4. close": "498.4333", "5. adjusted close": "498.4333", "6. volume": "56989580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-04": { "1. open": "497.1666", "2. high": "504.7666", "3. low": "494.0", "4. close": "503.5", "5. adjusted close": "503.5", "6. volume": "22654710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-12-01": { "1. open": "499.0666", "2. high": "505.7166", "3. low": "495.5833", "4. close": "497.4833", "5. adjusted close": "497.4833", "6. volume": "38102490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-30": { "1. open": "499.0666", "2. high": "507.6166", "3. low": "494.95", "4. close": "495.5833", "5. adjusted close": "495.5833", "6. volume": "35627090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-29": { "1. open": "495.2666", "2. high": "500.3333", "3. low": "490.5166", "4. close": "497.1666", "5. adjusted close": "497.1666", "6. volume": "24633540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-28": { "1. open": "501.6", "2. high": "504.7666", "3. low": "493.3666", "4. close": "494.3166", "5. adjusted close": "494.3166", "6. volume": "31167760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-27": { "1. open": "504.1333", "2. high": "506.35", "3. low": "500.0166", "4. close": "500.0166", "5. adjusted close": "500.0166", "6. volume": "21065920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-24": { "1. open": "503.1833", "2. high": "505.4", "3. low": "498.1166", "4. close": "504.1333", "5. adjusted close": "504.1333", "6. volume": "17157060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-23": { "1. open": "504.1333", "2. high": "505.7166", "3. low": "501.9166", "4. close": "505.0833", "5. adjusted close": "505.0833", "6. volume": "16957000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-22": { "1. open": "503.8166", "2. high": "507.3", "3. low": "501.6", "4. close": "502.2333", "5. adjusted close": "502.2333", "6. volume": "24741750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-21": { "1. open": "505.4", "2. high": "506.6666", "3. low": "503.1833", "4. close": "503.8166", "5. adjusted close": "503.8166", "6. volume": "12392910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-20": { "1. open": "506.35", "2. high": "507.6166", "3. low": "500.0166", "4. close": "503.8166", "5. adjusted close": "503.8166", "6. volume": "15381460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-17": { "1. open": "504.7666", "2. high": "509.5166", "3. low": "501.2833", "4. close": "506.9833", "5. adjusted close": "506.9833", "6. volume": "23476520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-16": { "1. open": "505.0833", "2. high": "506.6666", "3. low": "501.2833", "4. close": "503.1833", "5. adjusted close": "503.1833", "6. volume": "26142970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-15": { "1. open": "501.9166", "2. high": "506.6666", "3. low": "499.3833", "4. close": "505.4", "5. adjusted close": "505.4", "6. volume": "33267210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-14": { "1. open": "503.5", "2. high": "505.7166", "3. low": "498.4333", "4. close": "498.75", "5. adjusted close": "498.75", "6. volume": "27907420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-13": { "1. open": "504.1333", "2. high": "506.9833", "3. low": "499.3833", "4. close": "500.65", "5. adjusted close": "500.65", "6. volume": "18199500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-10": { "1. open": "500.0166", "2. high": "504.7666", "3. low": "496.5333", "4. close": "503.1833", "5. adjusted close": "503.1833", "6. volume": "49563320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-09": { "1. open": "506.6666", "2. high": "508.25", "3. low": "498.4333", "4. close": "500.0166", "5. adjusted close": "500.0166", "6. volume": "42037610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-08": { "1. open": "505.0833", "2. high": "509.5166", "3. low": "500.9666", "4. close": "507.9333", "5. adjusted close": "507.9333", "6. volume": "29757860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-07": { "1. open": "510.7833", "2. high": "514.2666", "3. low": "509.2", "4. close": "510.4666", "5. adjusted close": "510.4666", "6. volume": "24615240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-06": { "1. open": "514.2666", "2. high": "514.2666", "3. low": "508.5666", "4. close": "511.1", "5. adjusted close": "511.1", "6. volume": "17999790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-03": { "1. open": "512.6833", "2. high": "515.85", "3. low": "511.1", "4. close": "513.0", "5. adjusted close": "513.0", "6. volume": "31760330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-02": { "1. open": "499.7", "2. high": "512.6833", "3. low": "499.7", "4. close": "511.1", "5. adjusted close": "511.1", "6. volume": "36010790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-11-01": { "1. open": "498.75", "2. high": "505.4", "3. low": "498.75", "4. close": "503.5", "5. adjusted close": "503.5", "6. volume": "40043440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-31": { "1. open": "496.5333", "2. high": "500.3333", "3. low": "495.2666", "4. close": "498.4333", "5. adjusted close": "498.4333", "6. volume": "16162710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-30": { "1. open": "506.35", "2. high": "507.6166", "3. low": "496.85", "4. close": "498.4333", "5. adjusted close": "498.4333", "6. volume": "46537870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-27": { "1. open": "507.9333", "2. high": "513.0", "3. low": "505.4", "4. close": "507.9333", "5. adjusted close": "507.9333", "6. volume": "28969940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-26": { "1. open": "502.8666", "2. high": "508.5666", "3. low": "502.8666", "4. close": "507.3", "5. adjusted close": "507.3", "6. volume": "27903900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-25": { "1. open": "495.9", "2. high": "503.1833", "3. low": "495.9", "4. close": "501.9166", "5. adjusted close": "501.9166", "6. volume": "25317800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-24": { "1. open": "492.1", "2. high": "496.2166", "3. low": "491.15", "4. close": "495.9", "5. adjusted close": "495.9", "6. volume": "19662150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-23": { "1. open": "496.5333", "2. high": "496.5333", "3. low": "490.5166", "4. close": "492.4166", "5. adjusted close": "492.4166", "6. volume": "11387190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-20": { "1. open": "490.2", "2. high": "494.95", "3. low": "490.2", "4. close": "494.95", "5. adjusted close": "494.95", "6. volume": "25197340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-19": { "1. open": "494.3166", "2. high": "496.5333", "3. low": "488.9333", "4. close": "490.5166", "5. adjusted close": "490.5166", "6. volume": "19233360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-18": { "1. open": "489.5666", "2. high": "498.4333", "3. low": "487.0333", "4. close": "494.0", "5. adjusted close": "494.0", "6. volume": "41022880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-17": { "1. open": "483.55", "2. high": "487.9833", "3. low": "480.7", "4. close": "486.4", "5. adjusted close": "486.4", "6. volume": "19448940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-16": { "1. open": "483.8666", "2. high": "485.1333", "3. low": "479.4333", "4. close": "482.6", "5. adjusted close": "482.6", "6. volume": "24151290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-13": { "1. open": "485.45", "2. high": "486.4", "3. low": "481.3333", "4. close": "482.6", "5. adjusted close": "482.6", "6. volume": "21312090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-12": { "1. open": "488.9333", "2. high": "490.2", "3. low": "479.75", "4. close": "484.5", "5. adjusted close": "484.5", "6. volume": "25247750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-11": { "1. open": "485.1333", "2. high": "488.9333", "3. low": "482.6", "4. close": "488.9333", "5. adjusted close": "488.9333", "6. volume": "26738040", "7. dividend amount": "3.9550", "8. split coefficient": "1.0" }, "2006-10-10": { "1. open": "488.6166", "2. high": "490.2", "3. low": "485.45", "4. close": "488.3", "5. adjusted close": "488.3", "6. volume": "29200960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-09": { "1. open": "479.75", "2. high": "490.2", "3. low": "477.85", "4. close": "486.4", "5. adjusted close": "486.4", "6. volume": "21604090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-06": { "1. open": "487.35", "2. high": "487.35", "3. low": "480.7", "4. close": "481.3333", "5. adjusted close": "481.3333", "6. volume": "25747680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-05": { "1. open": "490.2", "2. high": "490.2", "3. low": "481.9666", "4. close": "484.5", "5. adjusted close": "484.5", "6. volume": "31397600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-04": { "1. open": "475.0", "2. high": "487.35", "3. low": "474.05", "4. close": "487.35", "5. adjusted close": "487.35", "6. volume": "46418290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-03": { "1. open": "463.2833", "2. high": "473.7333", "3. low": "463.2833", "4. close": "472.7833", "5. adjusted close": "472.7833", "6. volume": "46823740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-10-02": { "1. open": "456.0", "2. high": "464.8666", "3. low": "454.7333", "4. close": "462.9666", "5. adjusted close": "462.9666", "6. volume": "34549700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-29": { "1. open": "465.5", "2. high": "465.5", "3. low": "453.15", "4. close": "456.0", "5. adjusted close": "456.0", "6. volume": "43324100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-28": { "1. open": "465.5", "2. high": "467.4", "3. low": "462.3333", "4. close": "464.2333", "5. adjusted close": "464.2333", "6. volume": "19634060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-27": { "1. open": "464.8666", "2. high": "466.1333", "3. low": "461.7", "4. close": "463.2833", "5. adjusted close": "463.2833", "6. volume": "24364300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-26": { "1. open": "465.8166", "2. high": "467.7166", "3. low": "462.0166", "4. close": "464.8666", "5. adjusted close": "464.8666", "6. volume": "23741200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-25": { "1. open": "468.9833", "2. high": "470.5666", "3. low": "464.55", "4. close": "464.8666", "5. adjusted close": "464.8666", "6. volume": "16329230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-22": { "1. open": "473.4166", "2. high": "475.0", "3. low": "467.4", "4. close": "468.6666", "5. adjusted close": "468.6666", "6. volume": "15557100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-21": { "1. open": "471.5166", "2. high": "477.85", "3. low": "469.6166", "4. close": "477.2166", "5. adjusted close": "477.2166", "6. volume": "26301940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-20": { "1. open": "470.25", "2. high": "473.7333", "3. low": "465.8166", "4. close": "471.5166", "5. adjusted close": "471.5166", "6. volume": "23491660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-19": { "1. open": "477.5333", "2. high": "477.5333", "3. low": "468.9833", "4. close": "470.25", "5. adjusted close": "470.25", "6. volume": "27037150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-18": { "1. open": "474.3666", "2. high": "479.4333", "3. low": "472.4666", "4. close": "477.2166", "5. adjusted close": "477.2166", "6. volume": "29547020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-15": { "1. open": "464.2333", "2. high": "476.2666", "3. low": "464.2333", "4. close": "475.95", "5. adjusted close": "475.95", "6. volume": "48211060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-14": { "1. open": "466.7666", "2. high": "472.4666", "3. low": "464.2333", "4. close": "465.8166", "5. adjusted close": "465.8166", "6. volume": "20965440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-13": { "1. open": "473.7333", "2. high": "473.7333", "3. low": "466.45", "4. close": "466.7666", "5. adjusted close": "466.7666", "6. volume": "16437610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-12": { "1. open": "469.9333", "2. high": "471.2", "3. low": "467.0833", "4. close": "470.8833", "5. adjusted close": "470.8833", "6. volume": "15789190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-11": { "1. open": "467.4", "2. high": "470.5666", "3. low": "466.45", "4. close": "468.35", "5. adjusted close": "468.35", "6. volume": "21413610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-08": { "1. open": "468.6666", "2. high": "474.3666", "3. low": "466.45", "4. close": "467.4", "5. adjusted close": "467.4", "6. volume": "22784090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-07": { "1. open": "468.6666", "2. high": "474.05", "3. low": "468.0333", "4. close": "469.3", "5. adjusted close": "469.3", "6. volume": "30442810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-06": { "1. open": "471.5166", "2. high": "474.05", "3. low": "468.9833", "4. close": "469.9333", "5. adjusted close": "469.9333", "6. volume": "29048980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-05": { "1. open": "480.3833", "2. high": "480.3833", "3. low": "469.3", "4. close": "475.0", "5. adjusted close": "475.0", "6. volume": "31748850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-04": { "1. open": "481.9666", "2. high": "485.1333", "3. low": "478.8", "4. close": "481.3333", "5. adjusted close": "481.3333", "6. volume": "28958390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-09-01": { "1. open": "480.0666", "2. high": "484.1833", "3. low": "477.2166", "4. close": "481.3333", "5. adjusted close": "481.3333", "6. volume": "24606960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-31": { "1. open": "477.2166", "2. high": "480.7", "3. low": "475.0", "4. close": "477.85", "5. adjusted close": "477.85", "6. volume": "25131920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-30": { "1. open": "472.15", "2. high": "477.85", "3. low": "469.9333", "4. close": "476.2666", "5. adjusted close": "476.2666", "6. volume": "22913530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-29": { "1. open": "468.35", "2. high": "470.8833", "3. low": "465.8166", "4. close": "469.9333", "5. adjusted close": "469.9333", "6. volume": "21170190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-25": { "1. open": "466.7666", "2. high": "468.0333", "3. low": "463.6", "4. close": "466.1333", "5. adjusted close": "466.1333", "6. volume": "8983286", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-24": { "1. open": "467.4", "2. high": "469.3", "3. low": "464.2333", "4. close": "466.1333", "5. adjusted close": "466.1333", "6. volume": "24901590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-23": { "1. open": "470.8833", "2. high": "470.8833", "3. low": "461.3833", "4. close": "465.1833", "5. adjusted close": "465.1833", "6. volume": "33705650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-22": { "1. open": "472.15", "2. high": "474.3666", "3. low": "467.0833", "4. close": "468.6666", "5. adjusted close": "468.6666", "6. volume": "13993920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-21": { "1. open": "472.15", "2. high": "473.7333", "3. low": "467.0833", "4. close": "471.8333", "5. adjusted close": "471.8333", "6. volume": "16803630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-18": { "1. open": "476.9", "2. high": "476.9", "3. low": "469.3", "4. close": "471.2", "5. adjusted close": "471.2", "6. volume": "22294630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-17": { "1. open": "476.9", "2. high": "477.85", "3. low": "472.7833", "4. close": "475.0", "5. adjusted close": "475.0", "6. volume": "30519920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-16": { "1. open": "477.5333", "2. high": "479.4333", "3. low": "472.4666", "4. close": "474.3666", "5. adjusted close": "474.3666", "6. volume": "35881300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-15": { "1. open": "468.6666", "2. high": "479.1166", "3. low": "467.7166", "4. close": "478.1666", "5. adjusted close": "478.1666", "6. volume": "32862420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-14": { "1. open": "474.05", "2. high": "475.0", "3. low": "468.35", "4. close": "469.6166", "5. adjusted close": "469.6166", "6. volume": "22707880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-11": { "1. open": "462.3333", "2. high": "475.3166", "3. low": "462.3333", "4. close": "472.7833", "5. adjusted close": "472.7833", "6. volume": "42244400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-10": { "1. open": "453.7833", "2. high": "465.1833", "3. low": "452.2", "4. close": "462.3333", "5. adjusted close": "462.3333", "6. volume": "30335060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-09": { "1. open": "462.65", "2. high": "463.6", "3. low": "455.3666", "4. close": "457.2666", "5. adjusted close": "457.2666", "6. volume": "24114720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-08": { "1. open": "460.1166", "2. high": "465.8166", "3. low": "458.85", "4. close": "461.0666", "5. adjusted close": "461.0666", "6. volume": "37254270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-07": { "1. open": "458.2166", "2. high": "460.75", "3. low": "456.6333", "4. close": "458.5333", "5. adjusted close": "458.5333", "6. volume": "29122830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-04": { "1. open": "459.8", "2. high": "466.1333", "3. low": "456.3166", "4. close": "461.3833", "5. adjusted close": "461.3833", "6. volume": "21318890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-03": { "1. open": "461.0666", "2. high": "465.8166", "3. low": "454.1", "4. close": "456.6333", "5. adjusted close": "456.6333", "6. volume": "44781340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-02": { "1. open": "453.7833", "2. high": "462.3333", "3. low": "453.7833", "4. close": "459.8", "5. adjusted close": "459.8", "6. volume": "41298340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-08-01": { "1. open": "457.2666", "2. high": "457.2666", "3. low": "450.9333", "4. close": "451.5666", "5. adjusted close": "451.5666", "6. volume": "28745420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-31": { "1. open": "462.3333", "2. high": "462.3333", "3. low": "455.3666", "4. close": "455.3666", "5. adjusted close": "455.3666", "6. volume": "31361510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-28": { "1. open": "460.1166", "2. high": "462.65", "3. low": "457.9", "4. close": "461.7", "5. adjusted close": "461.7", "6. volume": "28468670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-27": { "1. open": "461.7", "2. high": "465.5", "3. low": "460.1166", "4. close": "460.75", "5. adjusted close": "460.75", "6. volume": "55803290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-26": { "1. open": "454.7333", "2. high": "461.0666", "3. low": "453.15", "4. close": "460.4333", "5. adjusted close": "460.4333", "6. volume": "52481650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-25": { "1. open": "456.0", "2. high": "456.3166", "3. low": "449.9833", "4. close": "452.8333", "5. adjusted close": "452.8333", "6. volume": "44860350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-24": { "1. open": "450.6166", "2. high": "456.3166", "3. low": "450.6166", "4. close": "456.3166", "5. adjusted close": "456.3166", "6. volume": "26772880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-21": { "1. open": "444.6", "2. high": "456.3166", "3. low": "443.9666", "4. close": "450.6166", "5. adjusted close": "450.6166", "6. volume": "67182030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-20": { "1. open": "439.5333", "2. high": "444.6", "3. low": "438.9", "4. close": "444.6", "5. adjusted close": "444.6", "6. volume": "56704810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-19": { "1. open": "439.2166", "2. high": "439.5333", "3. low": "434.7833", "4. close": "438.9", "5. adjusted close": "438.9", "6. volume": "38764920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-18": { "1. open": "438.9", "2. high": "442.0666", "3. low": "433.5166", "4. close": "437.3166", "5. adjusted close": "437.3166", "6. volume": "44151740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-17": { "1. open": "439.5333", "2. high": "442.0666", "3. low": "436.6833", "4. close": "440.1666", "5. adjusted close": "440.1666", "6. volume": "36242370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-14": { "1. open": "434.4666", "2. high": "441.75", "3. low": "432.8833", "4. close": "439.5333", "5. adjusted close": "439.5333", "6. volume": "68207930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-13": { "1. open": "431.9333", "2. high": "438.2666", "3. low": "429.0833", "4. close": "437.0", "5. adjusted close": "437.0", "6. volume": "40801450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-12": { "1. open": "436.05", "2. high": "438.2666", "3. low": "432.25", "4. close": "433.2", "5. adjusted close": "433.2", "6. volume": "24941270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-11": { "1. open": "439.2166", "2. high": "440.4833", "3. low": "433.2", "4. close": "434.15", "5. adjusted close": "434.15", "6. volume": "16490680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-10": { "1. open": "435.7333", "2. high": "441.1166", "3. low": "434.7833", "4. close": "440.8", "5. adjusted close": "440.8", "6. volume": "28111970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-07": { "1. open": "437.3166", "2. high": "439.2166", "3. low": "434.15", "4. close": "435.1", "5. adjusted close": "435.1", "6. volume": "42760270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-06": { "1. open": "429.4", "2. high": "440.4833", "3. low": "428.1333", "4. close": "439.85", "5. adjusted close": "439.85", "6. volume": "44716850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-05": { "1. open": "429.4", "2. high": "432.25", "3. low": "427.1833", "4. close": "429.4", "5. adjusted close": "429.4", "6. volume": "21641210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-04": { "1. open": "431.3", "2. high": "431.3", "3. low": "425.6", "4. close": "430.9833", "5. adjusted close": "430.9833", "6. volume": "16339340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-07-03": { "1. open": "424.65", "2. high": "430.6666", "3. low": "424.0166", "4. close": "430.6666", "5. adjusted close": "430.6666", "6. volume": "23859210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-30": { "1. open": "423.0666", "2. high": "426.8666", "3. low": "419.5833", "4. close": "423.0666", "5. adjusted close": "423.0666", "6. volume": "34257960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-29": { "1. open": "420.2166", "2. high": "420.2166", "3. low": "415.7833", "4. close": "418.6333", "5. adjusted close": "418.6333", "6. volume": "31992420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-28": { "1. open": "418.95", "2. high": "418.95", "3. low": "415.15", "4. close": "416.1", "5. adjusted close": "416.1", "6. volume": "32784970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-27": { "1. open": "420.5333", "2. high": "422.75", "3. low": "417.05", "4. close": "419.2666", "5. adjusted close": "419.2666", "6. volume": "47487620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-26": { "1. open": "415.7833", "2. high": "420.2166", "3. low": "413.5666", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "32587710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-23": { "1. open": "415.15", "2. high": "418.6333", "3. low": "413.25", "4. close": "414.8333", "5. adjusted close": "414.8333", "6. volume": "31145820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-22": { "1. open": "421.8", "2. high": "422.75", "3. low": "413.5666", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "17623600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-21": { "1. open": "417.3666", "2. high": "420.5333", "3. low": "412.6166", "4. close": "417.3666", "5. adjusted close": "417.3666", "6. volume": "24388460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-20": { "1. open": "417.6833", "2. high": "418.0", "3. low": "412.9333", "4. close": "415.4666", "5. adjusted close": "415.4666", "6. volume": "21938020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-19": { "1. open": "420.5333", "2. high": "424.65", "3. low": "416.7333", "4. close": "419.9", "5. adjusted close": "419.9", "6. volume": "15965730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-16": { "1. open": "424.3333", "2. high": "424.3333", "3. low": "418.0", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "48878320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-15": { "1. open": "415.4666", "2. high": "421.4833", "3. low": "411.9833", "4. close": "419.2666", "5. adjusted close": "419.2666", "6. volume": "41679860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-14": { "1. open": "410.4", "2. high": "417.3666", "3. low": "408.5", "4. close": "414.5166", "5. adjusted close": "414.5166", "6. volume": "34067220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-13": { "1. open": "418.6333", "2. high": "422.75", "3. low": "414.5166", "4. close": "417.6833", "5. adjusted close": "417.6833", "6. volume": "59270890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-12": { "1. open": "422.75", "2. high": "426.2333", "3. low": "421.8", "4. close": "422.75", "5. adjusted close": "422.75", "6. volume": "33212020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-09": { "1. open": "418.0", "2. high": "425.2833", "3. low": "417.3666", "4. close": "423.0666", "5. adjusted close": "423.0666", "6. volume": "70747170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-08": { "1. open": "408.1833", "2. high": "416.1", "3. low": "406.6", "4. close": "414.8333", "5. adjusted close": "414.8333", "6. volume": "97114420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-07": { "1. open": "406.6", "2. high": "410.7166", "3. low": "405.0166", "4. close": "410.4", "5. adjusted close": "410.4", "6. volume": "30195200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-06": { "1. open": "404.3833", "2. high": "406.9166", "3. low": "402.4833", "4. close": "405.3333", "5. adjusted close": "405.3333", "6. volume": "30807090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-05": { "1. open": "405.9666", "2. high": "408.8166", "3. low": "402.8", "4. close": "406.2833", "5. adjusted close": "406.2833", "6. volume": "18200980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-02": { "1. open": "408.1833", "2. high": "409.1333", "3. low": "404.7", "4. close": "405.9666", "5. adjusted close": "405.9666", "6. volume": "34487120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-06-01": { "1. open": "405.9666", "2. high": "407.8666", "3. low": "404.0666", "4. close": "407.2333", "5. adjusted close": "407.2333", "6. volume": "29991650", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-31": { "1. open": "404.0666", "2. high": "407.55", "3. low": "402.8", "4. close": "405.9666", "5. adjusted close": "405.9666", "6. volume": "33996300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-30": { "1. open": "406.9166", "2. high": "410.7166", "3. low": "405.3333", "4. close": "405.65", "5. adjusted close": "405.65", "6. volume": "28156720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-26": { "1. open": "405.3333", "2. high": "409.1333", "3. low": "403.4333", "4. close": "409.1333", "5. adjusted close": "409.1333", "6. volume": "24582470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-25": { "1. open": "403.1166", "2. high": "403.75", "3. low": "400.2666", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "20469070", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-24": { "1. open": "402.1666", "2. high": "403.75", "3. low": "400.2666", "4. close": "401.5333", "5. adjusted close": "401.5333", "6. volume": "71351280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-23": { "1. open": "400.9", "2. high": "405.3333", "3. low": "400.9", "4. close": "404.3833", "5. adjusted close": "404.3833", "6. volume": "50122000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-22": { "1. open": "407.55", "2. high": "407.55", "3. low": "400.2666", "4. close": "400.9", "5. adjusted close": "400.9", "6. volume": "40516780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-19": { "1. open": "400.5833", "2. high": "407.55", "3. low": "400.5833", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "55766790", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-18": { "1. open": "403.75", "2. high": "407.2333", "3. low": "401.2166", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "45531420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-17": { "1. open": "410.4", "2. high": "411.9833", "3. low": "403.4333", "4. close": "403.4333", "5. adjusted close": "403.4333", "6. volume": "69354340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-16": { "1. open": "399.95", "2. high": "406.9166", "3. low": "399.0", "4. close": "405.0166", "5. adjusted close": "405.0166", "6. volume": "54740220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-15": { "1. open": "403.4333", "2. high": "405.0166", "3. low": "398.05", "4. close": "400.9", "5. adjusted close": "400.9", "6. volume": "50271560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-12": { "1. open": "407.2333", "2. high": "408.8166", "3. low": "403.1166", "4. close": "404.7", "5. adjusted close": "404.7", "6. volume": "51226480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-11": { "1. open": "407.55", "2. high": "409.7666", "3. low": "405.9666", "4. close": "408.5", "5. adjusted close": "408.5", "6. volume": "37728950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-10": { "1. open": "404.7", "2. high": "410.0833", "3. low": "403.1166", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "65059750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-09": { "1. open": "401.2166", "2. high": "405.9666", "3. low": "399.95", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "38597770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-08": { "1. open": "408.1833", "2. high": "410.0833", "3. low": "400.5833", "4. close": "400.5833", "5. adjusted close": "400.5833", "6. volume": "36761080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-05": { "1. open": "403.75", "2. high": "405.9666", "3. low": "400.5833", "4. close": "404.7", "5. adjusted close": "404.7", "6. volume": "72939760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-04": { "1. open": "402.8", "2. high": "403.1166", "3. low": "397.1", "4. close": "402.1666", "5. adjusted close": "402.1666", "6. volume": "84532820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-05-03": { "1. open": "401.85", "2. high": "404.0666", "3. low": "399.6333", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "54363960", "7. dividend amount": "8.5850", "8. split coefficient": "1.0" }, "2006-05-02": { "1. open": "405.0166", "2. high": "407.8666", "3. low": "403.4333", "4. close": "407.2333", "5. adjusted close": "407.2333", "6. volume": "38041560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-28": { "1. open": "407.2333", "2. high": "408.8166", "3. low": "403.75", "4. close": "404.7", "5. adjusted close": "404.7", "6. volume": "61487680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-27": { "1. open": "410.7166", "2. high": "410.7166", "3. low": "404.7", "4. close": "408.1833", "5. adjusted close": "408.1833", "6. volume": "45180990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-26": { "1. open": "410.7166", "2. high": "412.6166", "3. low": "408.5", "4. close": "409.1333", "5. adjusted close": "409.1333", "6. volume": "50773060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-25": { "1. open": "416.7333", "2. high": "418.0", "3. low": "406.2833", "4. close": "409.45", "5. adjusted close": "409.45", "6. volume": "149715700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-24": { "1. open": "417.05", "2. high": "420.5333", "3. low": "413.25", "4. close": "413.8833", "5. adjusted close": "413.8833", "6. volume": "35420720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-21": { "1. open": "416.1", "2. high": "418.3166", "3. low": "414.5166", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "26805200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-20": { "1. open": "418.0", "2. high": "420.2166", "3. low": "414.5166", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "27354730", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-19": { "1. open": "415.15", "2. high": "418.95", "3. low": "412.9333", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "38156100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-18": { "1. open": "418.0", "2. high": "419.2666", "3. low": "412.6166", "4. close": "413.8833", "5. adjusted close": "413.8833", "6. volume": "26292060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-13": { "1. open": "412.9333", "2. high": "418.95", "3. low": "412.9333", "4. close": "417.6833", "5. adjusted close": "417.6833", "6. volume": "29299030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-12": { "1. open": "414.5166", "2. high": "416.1", "3. low": "412.3", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "26849160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-11": { "1. open": "415.4666", "2. high": "418.3166", "3. low": "412.9333", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "34524870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-10": { "1. open": "411.6666", "2. high": "417.3666", "3. low": "411.6666", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "36476460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-07": { "1. open": "412.9333", "2. high": "415.7833", "3. low": "408.8166", "4. close": "410.7166", "5. adjusted close": "410.7166", "6. volume": "30147440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-06": { "1. open": "417.6833", "2. high": "418.3166", "3. low": "412.6166", "4. close": "413.8833", "5. adjusted close": "413.8833", "6. volume": "26582420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-05": { "1. open": "415.4666", "2. high": "418.6333", "3. low": "414.8333", "4. close": "417.6833", "5. adjusted close": "417.6833", "6. volume": "35584550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-04": { "1. open": "415.7833", "2. high": "418.95", "3. low": "413.5666", "4. close": "414.5166", "5. adjusted close": "414.5166", "6. volume": "37935180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-04-03": { "1. open": "418.6333", "2. high": "422.4333", "3. low": "416.1", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "34068540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-31": { "1. open": "422.75", "2. high": "422.75", "3. low": "416.4166", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "47303500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-30": { "1. open": "425.6", "2. high": "428.45", "3. low": "420.5333", "4. close": "422.4333", "5. adjusted close": "422.4333", "6. volume": "30494720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-29": { "1. open": "430.9833", "2. high": "430.9833", "3. low": "423.3833", "4. close": "424.3333", "5. adjusted close": "424.3333", "6. volume": "27747430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-28": { "1. open": "432.5666", "2. high": "435.4166", "3. low": "429.7166", "4. close": "430.0333", "5. adjusted close": "430.0333", "6. volume": "39802300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-27": { "1. open": "440.4833", "2. high": "440.4833", "3. low": "430.6666", "4. close": "430.9833", "5. adjusted close": "430.9833", "6. volume": "45100840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-24": { "1. open": "435.1", "2. high": "444.6", "3. low": "432.25", "4. close": "438.2666", "5. adjusted close": "438.2666", "6. volume": "131797300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-23": { "1. open": "427.8166", "2. high": "429.7166", "3. low": "420.2166", "4. close": "424.0166", "5. adjusted close": "424.0166", "6. volume": "43731960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-22": { "1. open": "419.5833", "2. high": "430.9833", "3. low": "419.2666", "4. close": "428.1333", "5. adjusted close": "428.1333", "6. volume": "55052780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-21": { "1. open": "420.2166", "2. high": "423.3833", "3. low": "417.6833", "4. close": "422.1166", "5. adjusted close": "422.1166", "6. volume": "18585120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-20": { "1. open": "418.95", "2. high": "422.1166", "3. low": "415.4666", "4. close": "418.95", "5. adjusted close": "418.95", "6. volume": "28648640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-17": { "1. open": "418.0", "2. high": "419.2666", "3. low": "416.1", "4. close": "418.95", "5. adjusted close": "418.95", "6. volume": "45124540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-16": { "1. open": "415.15", "2. high": "419.2666", "3. low": "415.15", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "23546530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-15": { "1. open": "422.1166", "2. high": "422.1166", "3. low": "415.4666", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "24448420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-14": { "1. open": "422.1166", "2. high": "430.35", "3. low": "419.2666", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "27959970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-13": { "1. open": "425.6", "2. high": "428.45", "3. low": "421.1666", "4. close": "424.0166", "5. adjusted close": "424.0166", "6. volume": "27349100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-10": { "1. open": "414.5166", "2. high": "425.6", "3. low": "414.2", "4. close": "425.6", "5. adjusted close": "425.6", "6. volume": "29895410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-09": { "1. open": "423.7", "2. high": "424.3333", "3. low": "409.1333", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "68026590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-08": { "1. open": "424.65", "2. high": "427.8166", "3. low": "418.95", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "19560780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-07": { "1. open": "429.7166", "2. high": "429.7166", "3. low": "423.0666", "4. close": "426.55", "5. adjusted close": "426.55", "6. volume": "85921900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-06": { "1. open": "433.8333", "2. high": "437.6333", "3. low": "429.4", "4. close": "430.6666", "5. adjusted close": "430.6666", "6. volume": "19123180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-03": { "1. open": "428.1333", "2. high": "433.2", "3. low": "424.3333", "4. close": "433.2", "5. adjusted close": "433.2", "6. volume": "28849740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-02": { "1. open": "429.7166", "2. high": "431.9333", "3. low": "423.7", "4. close": "426.2333", "5. adjusted close": "426.2333", "6. volume": "37937900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-03-01": { "1. open": "425.9166", "2. high": "433.2", "3. low": "425.9166", "4. close": "431.3", "5. adjusted close": "431.3", "6. volume": "29149090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-28": { "1. open": "435.1", "2. high": "435.1", "3. low": "427.1833", "4. close": "428.1333", "5. adjusted close": "428.1333", "6. volume": "44582470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-27": { "1. open": "423.7", "2. high": "435.4166", "3. low": "422.75", "4. close": "433.8333", "5. adjusted close": "433.8333", "6. volume": "69048810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-24": { "1. open": "411.0333", "2. high": "425.9166", "3. low": "409.7666", "4. close": "424.9666", "5. adjusted close": "424.9666", "6. volume": "65508210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-23": { "1. open": "411.35", "2. high": "413.8833", "3. low": "408.5", "4. close": "412.3", "5. adjusted close": "412.3", "6. volume": "30199770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-22": { "1. open": "410.7166", "2. high": "412.6166", "3. low": "409.1333", "4. close": "411.0333", "5. adjusted close": "411.0333", "6. volume": "38417330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-21": { "1. open": "411.0333", "2. high": "411.6666", "3. low": "407.2333", "4. close": "411.0333", "5. adjusted close": "411.0333", "6. volume": "28218350", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-20": { "1. open": "412.9333", "2. high": "413.5666", "3. low": "408.1833", "4. close": "410.7166", "5. adjusted close": "410.7166", "6. volume": "11332480", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-17": { "1. open": "411.9833", "2. high": "416.4166", "3. low": "409.7666", "4. close": "412.3", "5. adjusted close": "412.3", "6. volume": "18577360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-16": { "1. open": "413.5666", "2. high": "414.5166", "3. low": "410.7166", "4. close": "413.8833", "5. adjusted close": "413.8833", "6. volume": "32138560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-15": { "1. open": "411.6666", "2. high": "414.2", "3. low": "406.6", "4. close": "411.9833", "5. adjusted close": "411.9833", "6. volume": "36035910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-14": { "1. open": "407.2333", "2. high": "412.6166", "3. low": "406.9166", "4. close": "411.9833", "5. adjusted close": "411.9833", "6. volume": "37067600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-13": { "1. open": "401.5333", "2. high": "409.1333", "3. low": "401.5333", "4. close": "406.9166", "5. adjusted close": "406.9166", "6. volume": "33662570", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-10": { "1. open": "403.1166", "2. high": "405.3333", "3. low": "401.2166", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "62737680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-09": { "1. open": "407.55", "2. high": "411.9833", "3. low": "399.3166", "4. close": "405.9666", "5. adjusted close": "405.9666", "6. volume": "107766800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-08": { "1. open": "416.1", "2. high": "418.0", "3. low": "412.6166", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "41119040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-07": { "1. open": "411.9833", "2. high": "417.6833", "3. low": "411.0333", "4. close": "417.3666", "5. adjusted close": "417.3666", "6. volume": "53287420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-06": { "1. open": "414.8333", "2. high": "414.8333", "3. low": "411.0333", "4. close": "412.3", "5. adjusted close": "412.3", "6. volume": "27384510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-03": { "1. open": "408.1833", "2. high": "414.8333", "3. low": "408.1833", "4. close": "411.6666", "5. adjusted close": "411.6666", "6. volume": "33553260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-02": { "1. open": "401.2166", "2. high": "411.6666", "3. low": "398.6833", "4. close": "405.9666", "5. adjusted close": "405.9666", "6. volume": "53291050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-02-01": { "1. open": "404.3833", "2. high": "405.9666", "3. low": "396.7833", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "45158300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-31": { "1. open": "399.3166", "2. high": "404.0666", "3. low": "398.05", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "36261770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-30": { "1. open": "406.6", "2. high": "406.6", "3. low": "397.4166", "4. close": "399.3166", "5. adjusted close": "399.3166", "6. volume": "24183210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-27": { "1. open": "403.75", "2. high": "407.8666", "3. low": "403.1166", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "41909230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-26": { "1. open": "396.7833", "2. high": "404.7", "3. low": "396.4666", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "49652220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-25": { "1. open": "391.7166", "2. high": "395.2", "3. low": "390.7666", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "30941620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-24": { "1. open": "397.4166", "2. high": "399.0", "3. low": "390.7666", "4. close": "391.4", "5. adjusted close": "391.4", "6. volume": "25213180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-23": { "1. open": "397.7333", "2. high": "400.2666", "3. low": "394.8833", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "27189660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-20": { "1. open": "396.4666", "2. high": "405.3333", "3. low": "396.4666", "4. close": "400.2666", "5. adjusted close": "400.2666", "6. volume": "41812450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-19": { "1. open": "400.2666", "2. high": "401.85", "3. low": "395.8333", "4. close": "396.7833", "5. adjusted close": "396.7833", "6. volume": "33790560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-18": { "1. open": "392.6666", "2. high": "401.85", "3. low": "389.5", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "57803870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-17": { "1. open": "396.4666", "2. high": "400.2666", "3. low": "392.9833", "4. close": "395.5166", "5. adjusted close": "395.5166", "6. volume": "92884420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-16": { "1. open": "404.3833", "2. high": "406.2833", "3. low": "400.5833", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "36258540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-13": { "1. open": "406.2833", "2. high": "406.9166", "3. low": "402.4833", "4. close": "403.4333", "5. adjusted close": "403.4333", "6. volume": "47090310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-12": { "1. open": "410.4", "2. high": "411.6666", "3. low": "404.0666", "4. close": "406.2833", "5. adjusted close": "406.2833", "6. volume": "43504280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-11": { "1. open": "405.3333", "2. high": "411.6666", "3. low": "405.3333", "4. close": "409.45", "5. adjusted close": "409.45", "6. volume": "43025270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-10": { "1. open": "405.0166", "2. high": "408.8166", "3. low": "405.0166", "4. close": "405.0166", "5. adjusted close": "405.0166", "6. volume": "51467930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-09": { "1. open": "406.9166", "2. high": "408.1833", "3. low": "403.1166", "4. close": "404.3833", "5. adjusted close": "404.3833", "6. volume": "39235220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-06": { "1. open": "410.7166", "2. high": "413.8833", "3. low": "405.3333", "4. close": "407.55", "5. adjusted close": "407.55", "6. volume": "42243630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-05": { "1. open": "415.4666", "2. high": "415.4666", "3. low": "409.45", "4. close": "411.35", "5. adjusted close": "411.35", "6. volume": "39163160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-04": { "1. open": "415.15", "2. high": "416.7333", "3. low": "411.9833", "4. close": "415.15", "5. adjusted close": "415.15", "6. volume": "33489680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2006-01-03": { "1. open": "420.2166", "2. high": "420.5333", "3. low": "410.4", "4. close": "411.9833", "5. adjusted close": "411.9833", "6. volume": "37053980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-30": { "1. open": "415.7833", "2. high": "419.9", "3. low": "415.7833", "4. close": "419.9", "5. adjusted close": "419.9", "6. volume": "3813223", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-29": { "1. open": "418.0", "2. high": "418.6333", "3. low": "414.5166", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "8334694", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-28": { "1. open": "416.4166", "2. high": "418.0", "3. low": "412.6166", "4. close": "417.3666", "5. adjusted close": "417.3666", "6. volume": "11172130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-23": { "1. open": "416.4166", "2. high": "417.3666", "3. low": "412.9333", "4. close": "413.8833", "5. adjusted close": "413.8833", "6. volume": "3221791", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-22": { "1. open": "419.9", "2. high": "420.5333", "3. low": "415.4666", "4. close": "417.3666", "5. adjusted close": "417.3666", "6. volume": "12544670", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-21": { "1. open": "417.05", "2. high": "422.4333", "3. low": "416.7333", "4. close": "419.5833", "5. adjusted close": "419.5833", "6. volume": "27975020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-20": { "1. open": "411.6666", "2. high": "417.05", "3. low": "410.7166", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "34819890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-19": { "1. open": "412.3", "2. high": "414.8333", "3. low": "409.7666", "4. close": "411.9833", "5. adjusted close": "411.9833", "6. volume": "18153100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-16": { "1. open": "411.6666", "2. high": "414.5166", "3. low": "409.7666", "4. close": "413.8833", "5. adjusted close": "413.8833", "6. volume": "42355690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-15": { "1. open": "415.7833", "2. high": "419.2666", "3. low": "410.7166", "4. close": "412.9333", "5. adjusted close": "412.9333", "6. volume": "36929500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-14": { "1. open": "415.4666", "2. high": "416.7333", "3. low": "410.7166", "4. close": "416.1", "5. adjusted close": "416.1", "6. volume": "28530310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-13": { "1. open": "418.3166", "2. high": "419.2666", "3. low": "414.5166", "4. close": "414.8333", "5. adjusted close": "414.8333", "6. volume": "29344520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-12": { "1. open": "416.4166", "2. high": "420.85", "3. low": "412.3", "4. close": "416.7333", "5. adjusted close": "416.7333", "6. volume": "41616820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-09": { "1. open": "402.1666", "2. high": "415.7833", "3. low": "402.1666", "4. close": "414.8333", "5. adjusted close": "414.8333", "6. volume": "83761260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-08": { "1. open": "394.5666", "2. high": "404.7", "3. low": "392.9833", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "64152470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-07": { "1. open": "391.7166", "2. high": "395.2", "3. low": "388.8666", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "57930710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-06": { "1. open": "384.4333", "2. high": "392.0333", "3. low": "384.4333", "4. close": "392.0333", "5. adjusted close": "392.0333", "6. volume": "37215680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-05": { "1. open": "389.8166", "2. high": "389.8166", "3. low": "384.1166", "4. close": "384.4333", "5. adjusted close": "384.4333", "6. volume": "18992090", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-02": { "1. open": "391.0833", "2. high": "391.0833", "3. low": "386.3333", "4. close": "389.8166", "5. adjusted close": "389.8166", "6. volume": "22398560", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-12-01": { "1. open": "384.4333", "2. high": "391.0833", "3. low": "384.4333", "4. close": "390.1333", "5. adjusted close": "390.1333", "6. volume": "29748940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-30": { "1. open": "386.9666", "2. high": "391.4", "3. low": "382.5333", "4. close": "383.8", "5. adjusted close": "383.8", "6. volume": "45569340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-29": { "1. open": "386.9666", "2. high": "391.7166", "3. low": "386.3333", "4. close": "388.55", "5. adjusted close": "388.55", "6. volume": "28437950", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-28": { "1. open": "394.8833", "2. high": "395.2", "3. low": "386.3333", "4. close": "387.6", "5. adjusted close": "387.6", "6. volume": "40982040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-25": { "1. open": "390.45", "2. high": "395.5166", "3. low": "386.3333", "4. close": "392.6666", "5. adjusted close": "392.6666", "6. volume": "46202740", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-24": { "1. open": "396.7833", "2. high": "397.7333", "3. low": "393.6166", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "25645960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-23": { "1. open": "395.2", "2. high": "400.2666", "3. low": "393.3", "4. close": "395.8333", "5. adjusted close": "395.8333", "6. volume": "29987830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-22": { "1. open": "389.1833", "2. high": "394.8833", "3. low": "389.1833", "4. close": "392.6666", "5. adjusted close": "392.6666", "6. volume": "32554960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-21": { "1. open": "388.8666", "2. high": "392.35", "3. low": "388.55", "4. close": "389.8166", "5. adjusted close": "389.8166", "6. volume": "24310860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-18": { "1. open": "391.4", "2. high": "393.3", "3. low": "388.8666", "4. close": "390.7666", "5. adjusted close": "390.7666", "6. volume": "31452270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-17": { "1. open": "396.4666", "2. high": "397.7333", "3. low": "387.9166", "4. close": "388.8666", "5. adjusted close": "388.8666", "6. volume": "33564420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-16": { "1. open": "394.5666", "2. high": "396.15", "3. low": "390.1333", "4. close": "395.5166", "5. adjusted close": "395.5166", "6. volume": "21326990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-15": { "1. open": "391.0833", "2. high": "393.9333", "3. low": "388.8666", "4. close": "392.35", "5. adjusted close": "392.35", "6. volume": "28447590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-14": { "1. open": "390.1333", "2. high": "392.35", "3. low": "387.6", "4. close": "390.45", "5. adjusted close": "390.45", "6. volume": "23631850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-11": { "1. open": "391.4", "2. high": "393.6166", "3. low": "389.8166", "4. close": "392.0333", "5. adjusted close": "392.0333", "6. volume": "16434260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-10": { "1. open": "390.45", "2. high": "393.9333", "3. low": "390.1333", "4. close": "390.7666", "5. adjusted close": "390.7666", "6. volume": "26715690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-09": { "1. open": "397.7333", "2. high": "398.05", "3. low": "389.5", "4. close": "390.1333", "5. adjusted close": "390.1333", "6. volume": "57501920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-08": { "1. open": "397.4166", "2. high": "398.6833", "3. low": "395.8333", "4. close": "398.05", "5. adjusted close": "398.05", "6. volume": "25225960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-07": { "1. open": "392.0333", "2. high": "397.4166", "3. low": "391.7166", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "26710050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-04": { "1. open": "391.7166", "2. high": "396.15", "3. low": "391.0833", "4. close": "394.8833", "5. adjusted close": "394.8833", "6. volume": "22212960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-03": { "1. open": "381.2666", "2. high": "394.25", "3. low": "381.2666", "4. close": "392.9833", "5. adjusted close": "392.9833", "6. volume": "58960660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-02": { "1. open": "376.2", "2. high": "381.2666", "3. low": "374.6166", "4. close": "381.2666", "5. adjusted close": "381.2666", "6. volume": "25755130", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-11-01": { "1. open": "379.3666", "2. high": "382.5333", "3. low": "377.15", "4. close": "379.05", "5. adjusted close": "379.05", "6. volume": "18497320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-31": { "1. open": "378.1", "2. high": "382.2166", "3. low": "373.6666", "4. close": "380.95", "5. adjusted close": "380.95", "6. volume": "32975860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-28": { "1. open": "373.35", "2. high": "377.7833", "3. low": "370.1833", "4. close": "377.4666", "5. adjusted close": "377.4666", "6. volume": "27677760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-27": { "1. open": "374.6166", "2. high": "376.8333", "3. low": "371.7666", "4. close": "373.6666", "5. adjusted close": "373.6666", "6. volume": "20034940", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-26": { "1. open": "373.35", "2. high": "379.05", "3. low": "372.7166", "4. close": "376.5166", "5. adjusted close": "376.5166", "6. volume": "37379470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-25": { "1. open": "378.7333", "2. high": "379.3666", "3. low": "373.0333", "4. close": "373.35", "5. adjusted close": "373.35", "6. volume": "25843990", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-24": { "1. open": "379.05", "2. high": "379.3666", "3. low": "374.9333", "4. close": "378.1", "5. adjusted close": "378.1", "6. volume": "51280450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-21": { "1. open": "383.8", "2. high": "383.8", "3. low": "374.9333", "4. close": "376.8333", "5. adjusted close": "376.8333", "6. volume": "42122210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-20": { "1. open": "387.6", "2. high": "387.6", "3. low": "381.2666", "4. close": "383.4833", "5. adjusted close": "383.4833", "6. volume": "45433910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-19": { "1. open": "386.65", "2. high": "387.2833", "3. low": "381.2666", "4. close": "382.5333", "5. adjusted close": "382.5333", "6. volume": "43944770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-18": { "1. open": "388.2333", "2. high": "389.8166", "3. low": "385.7", "4. close": "387.2833", "5. adjusted close": "387.2833", "6. volume": "20870020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-17": { "1. open": "393.3", "2. high": "393.3", "3. low": "386.9666", "4. close": "387.2833", "5. adjusted close": "387.2833", "6. volume": "29703360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-14": { "1. open": "385.0666", "2. high": "392.6666", "3. low": "384.75", "4. close": "392.0333", "5. adjusted close": "392.0333", "6. volume": "52214760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-13": { "1. open": "384.4333", "2. high": "386.65", "3. low": "383.4833", "4. close": "384.1166", "5. adjusted close": "384.1166", "6. volume": "76617110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-12": { "1. open": "384.4333", "2. high": "389.5", "3. low": "382.2166", "4. close": "385.0666", "5. adjusted close": "385.0666", "6. volume": "51258390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-11": { "1. open": "384.1166", "2. high": "388.8666", "3. low": "383.4833", "4. close": "383.4833", "5. adjusted close": "383.4833", "6. volume": "39775520", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-10": { "1. open": "387.6", "2. high": "389.8166", "3. low": "383.1666", "4. close": "383.1666", "5. adjusted close": "383.1666", "6. volume": "28082830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-07": { "1. open": "387.6", "2. high": "389.5", "3. low": "385.3833", "4. close": "387.6", "5. adjusted close": "387.6", "6. volume": "31033440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-06": { "1. open": "390.7666", "2. high": "390.7666", "3. low": "385.0666", "4. close": "387.2833", "5. adjusted close": "387.2833", "6. volume": "37524800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-05": { "1. open": "397.1", "2. high": "397.4166", "3. low": "391.7166", "4. close": "392.0333", "5. adjusted close": "392.0333", "6. volume": "52734170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-04": { "1. open": "394.5666", "2. high": "397.7333", "3. low": "394.5666", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "56619150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-10-03": { "1. open": "392.6666", "2. high": "395.8333", "3. low": "389.5", "4. close": "395.8333", "5. adjusted close": "395.8333", "6. volume": "53451450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-30": { "1. open": "392.6666", "2. high": "392.6666", "3. low": "390.7666", "4. close": "392.0333", "5. adjusted close": "392.0333", "6. volume": "46653180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-29": { "1. open": "394.8833", "2. high": "397.7333", "3. low": "387.9166", "4. close": "388.8666", "5. adjusted close": "388.8666", "6. volume": "50097700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-28": { "1. open": "395.8333", "2. high": "397.7333", "3. low": "391.4", "4. close": "395.8333", "5. adjusted close": "395.8333", "6. volume": "21578800", "7. dividend amount": "3.2050", "8. split coefficient": "1.0" }, "2005-09-27": { "1. open": "401.2166", "2. high": "401.5333", "3. low": "397.1", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "35761000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-26": { "1. open": "400.9", "2. high": "404.0666", "3. low": "399.6333", "4. close": "402.4833", "5. adjusted close": "402.4833", "6. volume": "48638820", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-23": { "1. open": "399.6333", "2. high": "401.2166", "3. low": "396.4666", "4. close": "399.6333", "5. adjusted close": "399.6333", "6. volume": "21663810", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-22": { "1. open": "393.9333", "2. high": "400.2666", "3. low": "393.9333", "4. close": "399.6333", "5. adjusted close": "399.6333", "6. volume": "39343360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-21": { "1. open": "394.5666", "2. high": "399.95", "3. low": "392.0333", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "56175530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-20": { "1. open": "413.5666", "2. high": "413.5666", "3. low": "394.8833", "4. close": "397.1", "5. adjusted close": "397.1", "6. volume": "126784100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-19": { "1. open": "410.0833", "2. high": "413.8833", "3. low": "408.8166", "4. close": "413.5666", "5. adjusted close": "413.5666", "6. volume": "33793970", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-16": { "1. open": "409.45", "2. high": "413.25", "3. low": "409.45", "4. close": "411.9833", "5. adjusted close": "411.9833", "6. volume": "63329610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-15": { "1. open": "415.15", "2. high": "416.1", "3. low": "409.45", "4. close": "411.0333", "5. adjusted close": "411.0333", "6. volume": "27367410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-14": { "1. open": "417.6833", "2. high": "420.2166", "3. low": "415.4666", "4. close": "416.4166", "5. adjusted close": "416.4166", "6. volume": "22727760", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-13": { "1. open": "419.5833", "2. high": "420.85", "3. low": "416.7333", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "17701180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-12": { "1. open": "418.3166", "2. high": "420.5333", "3. low": "416.7333", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "19059840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-09": { "1. open": "418.95", "2. high": "420.5333", "3. low": "417.05", "4. close": "417.05", "5. adjusted close": "417.05", "6. volume": "11175200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-08": { "1. open": "418.6333", "2. high": "421.1666", "3. low": "418.3166", "4. close": "419.9", "5. adjusted close": "419.9", "6. volume": "22564230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-07": { "1. open": "419.9", "2. high": "422.4333", "3. low": "419.9", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "23142040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-06": { "1. open": "419.9", "2. high": "423.0666", "3. low": "418.0", "4. close": "422.4333", "5. adjusted close": "422.4333", "6. volume": "27090250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-05": { "1. open": "416.7333", "2. high": "420.2166", "3. low": "415.4666", "4. close": "417.05", "5. adjusted close": "417.05", "6. volume": "19478210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-02": { "1. open": "416.1", "2. high": "416.1", "3. low": "411.6666", "4. close": "415.4666", "5. adjusted close": "415.4666", "6. volume": "13595210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-09-01": { "1. open": "412.9333", "2. high": "415.4666", "3. low": "411.35", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "38049280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-31": { "1. open": "412.9333", "2. high": "415.4666", "3. low": "410.4", "4. close": "413.25", "5. adjusted close": "413.25", "6. volume": "22081210", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-30": { "1. open": "416.1", "2. high": "416.7333", "3. low": "410.7166", "4. close": "411.6666", "5. adjusted close": "411.6666", "6. volume": "20926240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-26": { "1. open": "419.9", "2. high": "420.5333", "3. low": "413.25", "4. close": "413.8833", "5. adjusted close": "413.8833", "6. volume": "24988110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-25": { "1. open": "414.2", "2. high": "421.4833", "3. low": "412.9333", "4. close": "419.9", "5. adjusted close": "419.9", "6. volume": "50328530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-24": { "1. open": "411.6666", "2. high": "414.5166", "3. low": "410.4", "4. close": "412.6166", "5. adjusted close": "412.6166", "6. volume": "37211930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-23": { "1. open": "413.5666", "2. high": "414.2", "3. low": "409.7666", "4. close": "410.7166", "5. adjusted close": "410.7166", "6. volume": "21097770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-22": { "1. open": "417.3666", "2. high": "418.0", "3. low": "413.25", "4. close": "413.5666", "5. adjusted close": "413.5666", "6. volume": "10510000", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-19": { "1. open": "415.4666", "2. high": "418.3166", "3. low": "413.25", "4. close": "416.4166", "5. adjusted close": "416.4166", "6. volume": "17597640", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-18": { "1. open": "414.8333", "2. high": "416.7333", "3. low": "413.8833", "4. close": "414.2", "5. adjusted close": "414.2", "6. volume": "15674930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-17": { "1. open": "415.15", "2. high": "416.1", "3. low": "412.9333", "4. close": "413.25", "5. adjusted close": "413.25", "6. volume": "20936440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-16": { "1. open": "417.6833", "2. high": "418.95", "3. low": "413.8833", "4. close": "415.15", "5. adjusted close": "415.15", "6. volume": "17870190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-15": { "1. open": "418.3166", "2. high": "419.5833", "3. low": "415.15", "4. close": "415.15", "5. adjusted close": "415.15", "6. volume": "16962080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-12": { "1. open": "417.05", "2. high": "420.2166", "3. low": "416.7333", "4. close": "419.2666", "5. adjusted close": "419.2666", "6. volume": "22113390", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-11": { "1. open": "416.4166", "2. high": "418.6333", "3. low": "415.4666", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "26533050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-10": { "1. open": "419.2666", "2. high": "421.1666", "3. low": "417.05", "4. close": "418.0", "5. adjusted close": "418.0", "6. volume": "35847300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-09": { "1. open": "423.0666", "2. high": "423.0666", "3. low": "416.7333", "4. close": "417.6833", "5. adjusted close": "417.6833", "6. volume": "26799450", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-08": { "1. open": "420.85", "2. high": "423.7", "3. low": "418.6333", "4. close": "423.0666", "5. adjusted close": "423.0666", "6. volume": "18800080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-05": { "1. open": "424.3333", "2. high": "424.3333", "3. low": "418.6333", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "19531440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-04": { "1. open": "425.6", "2. high": "425.6", "3. low": "418.95", "4. close": "424.9666", "5. adjusted close": "424.9666", "6. volume": "32164580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-03": { "1. open": "422.826", "2. high": "425.6", "3. low": "417.05", "4. close": "425.2833", "5. adjusted close": "425.2833", "6. volume": "52465860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-02": { "1. open": "416.4166", "2. high": "418.6333", "3. low": "414.5166", "4. close": "417.3666", "5. adjusted close": "417.3666", "6. volume": "25068060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-08-01": { "1. open": "411.0333", "2. high": "416.4166", "3. low": "410.4", "4. close": "415.4666", "5. adjusted close": "415.4666", "6. volume": "30161120", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-29": { "1. open": "408.5", "2. high": "416.1", "3. low": "406.6", "4. close": "412.3", "5. adjusted close": "412.3", "6. volume": "43917250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-28": { "1. open": "401.5333", "2. high": "410.0833", "3. low": "400.5833", "4. close": "407.55", "5. adjusted close": "407.55", "6. volume": "70029060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-27": { "1. open": "399.0", "2. high": "400.2666", "3. low": "397.4166", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "28662600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-26": { "1. open": "400.5833", "2. high": "402.8", "3. low": "399.0", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "15953860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-25": { "1. open": "404.7", "2. high": "404.7", "3. low": "401.5333", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "14947260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-22": { "1. open": "401.2166", "2. high": "404.0666", "3. low": "400.2666", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "20865770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-21": { "1. open": "399.0", "2. high": "402.8", "3. low": "396.15", "4. close": "400.5833", "5. adjusted close": "400.5833", "6. volume": "28838380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-20": { "1. open": "398.3666", "2. high": "400.2666", "3. low": "395.2", "4. close": "398.05", "5. adjusted close": "398.05", "6. volume": "47750440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-19": { "1. open": "405.65", "2. high": "405.65", "3. low": "397.1", "4. close": "398.05", "5. adjusted close": "398.05", "6. volume": "47130290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-18": { "1. open": "405.3333", "2. high": "407.2333", "3. low": "402.4833", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "24098030", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-15": { "1. open": "406.6", "2. high": "406.9166", "3. low": "403.4333", "4. close": "405.3333", "5. adjusted close": "405.3333", "6. volume": "46872110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-14": { "1. open": "408.8166", "2. high": "409.7666", "3. low": "405.65", "4. close": "406.2833", "5. adjusted close": "406.2833", "6. volume": "19463980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-13": { "1. open": "399.95", "2. high": "407.2333", "3. low": "399.95", "4. close": "406.2833", "5. adjusted close": "406.2833", "6. volume": "65020960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-12": { "1. open": "399.6333", "2. high": "402.8", "3. low": "397.7333", "4. close": "401.85", "5. adjusted close": "401.85", "6. volume": "20849690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-11": { "1. open": "398.6833", "2. high": "399.3166", "3. low": "395.8333", "4. close": "399.3166", "5. adjusted close": "399.3166", "6. volume": "21371300", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-08": { "1. open": "397.7333", "2. high": "398.6833", "3. low": "394.25", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "25329170", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-07": { "1. open": "399.6333", "2. high": "400.2666", "3. low": "385.7", "4. close": "392.0333", "5. adjusted close": "392.0333", "6. volume": "54592060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-06": { "1. open": "401.2166", "2. high": "401.85", "3. low": "399.0", "4. close": "400.2666", "5. adjusted close": "400.2666", "6. volume": "23768750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-05": { "1. open": "403.1166", "2. high": "403.75", "3. low": "399.0", "4. close": "399.95", "5. adjusted close": "399.95", "6. volume": "26650800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-04": { "1. open": "406.6", "2. high": "409.45", "3. low": "402.1666", "4. close": "402.4833", "5. adjusted close": "402.4833", "6. volume": "19111460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-07-01": { "1. open": "403.4333", "2. high": "407.8666", "3. low": "402.4833", "4. close": "405.65", "5. adjusted close": "405.65", "6. volume": "24206830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-30": { "1. open": "405.9666", "2. high": "407.55", "3. low": "403.4333", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "26227250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-29": { "1. open": "403.75", "2. high": "410.0833", "3. low": "402.8", "4. close": "407.55", "5. adjusted close": "407.55", "6. volume": "22545440", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-28": { "1. open": "400.2666", "2. high": "405.0166", "3. low": "399.95", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "26570240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-27": { "1. open": "398.3666", "2. high": "402.4833", "3. low": "398.3666", "4. close": "400.5833", "5. adjusted close": "400.5833", "6. volume": "16102890", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-24": { "1. open": "400.2666", "2. high": "404.0666", "3. low": "398.3666", "4. close": "400.2666", "5. adjusted close": "400.2666", "6. volume": "29537370", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-23": { "1. open": "405.9666", "2. high": "405.9666", "3. low": "399.95", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "24593870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-22": { "1. open": "402.4833", "2. high": "408.5", "3. low": "399.8613", "4. close": "405.9666", "5. adjusted close": "405.9666", "6. volume": "37378710", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-21": { "1. open": "397.4166", "2. high": "401.5333", "3. low": "397.4166", "4. close": "401.5333", "5. adjusted close": "401.5333", "6. volume": "18773900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-20": { "1. open": "398.3666", "2. high": "398.3666", "3. low": "395.5166", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "14207190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-17": { "1. open": "397.7333", "2. high": "401.85", "3. low": "396.4666", "4. close": "398.3666", "5. adjusted close": "398.3666", "6. volume": "28957680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-16": { "1. open": "395.5166", "2. high": "398.6833", "3. low": "395.5166", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "22106610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-15": { "1. open": "396.7833", "2. high": "396.7833", "3. low": "393.3", "4. close": "394.8833", "5. adjusted close": "394.8833", "6. volume": "25777780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-14": { "1. open": "400.2666", "2. high": "400.9", "3. low": "395.8333", "4. close": "395.8333", "5. adjusted close": "395.8333", "6. volume": "25757490", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-13": { "1. open": "399.95", "2. high": "401.85", "3. low": "397.7333", "4. close": "401.5333", "5. adjusted close": "401.5333", "6. volume": "22822860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-10": { "1. open": "399.3166", "2. high": "402.1666", "3. low": "398.05", "4. close": "400.2666", "5. adjusted close": "400.2666", "6. volume": "14766060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-09": { "1. open": "399.0", "2. high": "399.6333", "3. low": "397.7333", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "17947930", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-08": { "1. open": "397.1", "2. high": "401.5333", "3. low": "397.1", "4. close": "399.3166", "5. adjusted close": "399.3166", "6. volume": "16234080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-07": { "1. open": "395.8333", "2. high": "400.9", "3. low": "395.8333", "4. close": "399.3166", "5. adjusted close": "399.3166", "6. volume": "19428840", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-06": { "1. open": "399.95", "2. high": "400.2666", "3. low": "396.15", "4. close": "397.1", "5. adjusted close": "397.1", "6. volume": "23246400", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-03": { "1. open": "396.7833", "2. high": "400.2666", "3. low": "396.7833", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "22427230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-02": { "1. open": "397.7333", "2. high": "398.3666", "3. low": "395.5166", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "23403380", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-06-01": { "1. open": "396.15", "2. high": "399.0", "3. low": "395.5166", "4. close": "398.3666", "5. adjusted close": "398.3666", "6. volume": "14329610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-31": { "1. open": "404.0666", "2. high": "404.3833", "3. low": "396.4666", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "16329290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-27": { "1. open": "399.0", "2. high": "401.2166", "3. low": "397.4166", "4. close": "401.2166", "5. adjusted close": "401.2166", "6. volume": "21126660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-26": { "1. open": "392.9833", "2. high": "398.6833", "3. low": "392.9833", "4. close": "398.3666", "5. adjusted close": "398.3666", "6. volume": "16076340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-25": { "1. open": "393.6166", "2. high": "395.5166", "3. low": "392.6666", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "18845980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-24": { "1. open": "393.3", "2. high": "395.2", "3. low": "392.9833", "4. close": "395.2", "5. adjusted close": "395.2", "6. volume": "10328800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-23": { "1. open": "394.5666", "2. high": "396.4666", "3. low": "392.9833", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "20799920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-20": { "1. open": "398.3666", "2. high": "398.3666", "3. low": "394.5666", "4. close": "394.8833", "5. adjusted close": "394.8833", "6. volume": "17400160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-19": { "1. open": "396.15", "2. high": "398.6833", "3. low": "394.25", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "33151510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-18": { "1. open": "392.9833", "2. high": "398.05", "3. low": "391.0833", "4. close": "397.1", "5. adjusted close": "397.1", "6. volume": "20639910", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-17": { "1. open": "393.9333", "2. high": "393.9333", "3. low": "388.8666", "4. close": "392.35", "5. adjusted close": "392.35", "6. volume": "26405280", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-16": { "1. open": "391.4", "2. high": "392.9833", "3. low": "390.1333", "4. close": "391.4", "5. adjusted close": "391.4", "6. volume": "18173770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-13": { "1. open": "388.8666", "2. high": "391.4", "3. low": "383.8", "4. close": "391.4", "5. adjusted close": "391.4", "6. volume": "29341960", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-12": { "1. open": "398.05", "2. high": "398.05", "3. low": "389.1833", "4. close": "389.8166", "5. adjusted close": "389.8166", "6. volume": "36832060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-11": { "1. open": "391.4", "2. high": "395.5166", "3. low": "389.5", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "21818510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-10": { "1. open": "395.2", "2. high": "395.8333", "3. low": "390.45", "4. close": "391.4", "5. adjusted close": "391.4", "6. volume": "31444770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-09": { "1. open": "400.5833", "2. high": "400.5833", "3. low": "393.3", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "23858690", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-06": { "1. open": "394.8833", "2. high": "399.0", "3. low": "394.8833", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "12367150", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-05": { "1. open": "398.05", "2. high": "398.3666", "3. low": "395.2", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "11259180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-04": { "1. open": "397.4166", "2. high": "397.4166", "3. low": "393.3", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "16759220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-05-03": { "1. open": "392.6666", "2. high": "396.15", "3. low": "389.1833", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "27293460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-29": { "1. open": "388.8666", "2. high": "393.9333", "3. low": "387.6", "4. close": "390.1333", "5. adjusted close": "390.1333", "6. volume": "34507330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-28": { "1. open": "389.5", "2. high": "389.8166", "3. low": "385.3833", "4. close": "388.8666", "5. adjusted close": "388.8666", "6. volume": "31228700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-27": { "1. open": "391.4", "2. high": "392.6666", "3. low": "386.3333", "4. close": "387.6", "5. adjusted close": "387.6", "6. volume": "29092010", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-26": { "1. open": "397.1", "2. high": "399.0", "3. low": "392.0333", "4. close": "392.6666", "5. adjusted close": "392.6666", "6. volume": "23164100", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-25": { "1. open": "395.8333", "2. high": "399.95", "3. low": "395.8333", "4. close": "396.7833", "5. adjusted close": "396.7833", "6. volume": "13985870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-22": { "1. open": "399.0", "2. high": "399.95", "3. low": "396.15", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "20328410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-21": { "1. open": "397.4166", "2. high": "402.8", "3. low": "396.15", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "24723500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-20": { "1. open": "405.3333", "2. high": "405.3333", "3. low": "398.05", "4. close": "398.05", "5. adjusted close": "398.05", "6. volume": "27206790", "7. dividend amount": "6.6750", "8. split coefficient": "1.0" }, "2005-04-19": { "1. open": "405.65", "2. high": "409.7666", "3. low": "405.65", "4. close": "409.45", "5. adjusted close": "409.45", "6. volume": "28117250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-18": { "1. open": "405.3333", "2. high": "409.45", "3. low": "404.0666", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "35509980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-15": { "1. open": "406.9166", "2. high": "411.35", "3. low": "406.9166", "4. close": "409.45", "5. adjusted close": "409.45", "6. volume": "22599750", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-14": { "1. open": "410.0833", "2. high": "415.4666", "3. low": "410.0833", "4. close": "411.6666", "5. adjusted close": "411.6666", "6. volume": "17748360", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-13": { "1. open": "404.3833", "2. high": "412.9333", "3. low": "403.4333", "4. close": "412.3", "5. adjusted close": "412.3", "6. volume": "39596080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-12": { "1. open": "399.0", "2. high": "404.0666", "3. low": "397.1", "4. close": "403.4333", "5. adjusted close": "403.4333", "6. volume": "35742510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-11": { "1. open": "401.5333", "2. high": "405.0166", "3. low": "401.2166", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "14761410", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-08": { "1. open": "402.4833", "2. high": "403.4333", "3. low": "400.5833", "4. close": "401.5333", "5. adjusted close": "401.5333", "6. volume": "23132060", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-07": { "1. open": "399.3166", "2. high": "402.1666", "3. low": "399.0", "4. close": "400.5833", "5. adjusted close": "400.5833", "6. volume": "13895830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-06": { "1. open": "399.3166", "2. high": "400.5833", "3. low": "397.1", "4. close": "399.6333", "5. adjusted close": "399.6333", "6. volume": "12247330", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-05": { "1. open": "399.95", "2. high": "402.1666", "3. low": "395.2", "4. close": "397.7333", "5. adjusted close": "397.7333", "6. volume": "38813860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-04": { "1. open": "402.1666", "2. high": "402.4833", "3. low": "399.0", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "16273540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-04-01": { "1. open": "400.2666", "2. high": "404.0666", "3. low": "399.3166", "4. close": "401.85", "5. adjusted close": "401.85", "6. volume": "19655860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-31": { "1. open": "408.5", "2. high": "408.5", "3. low": "400.9", "4. close": "400.9", "5. adjusted close": "400.9", "6. volume": "45432110", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-30": { "1. open": "402.8", "2. high": "406.6", "3. low": "401.5333", "4. close": "406.6", "5. adjusted close": "406.6", "6. volume": "31919260", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-29": { "1. open": "401.5333", "2. high": "404.0666", "3. low": "398.6833", "4. close": "404.0666", "5. adjusted close": "404.0666", "6. volume": "29141540", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-24": { "1. open": "402.8", "2. high": "402.8", "3. low": "399.0", "4. close": "401.2166", "5. adjusted close": "401.2166", "6. volume": "24629040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-23": { "1. open": "399.95", "2. high": "404.3833", "3. low": "399.95", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "22294190", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-22": { "1. open": "399.6333", "2. high": "402.8", "3. low": "396.7833", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "31505200", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-21": { "1. open": "400.2666", "2. high": "400.9", "3. low": "397.7333", "4. close": "399.6333", "5. adjusted close": "399.6333", "6. volume": "14779590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-18": { "1. open": "395.2", "2. high": "401.2166", "3. low": "395.2", "4. close": "400.9", "5. adjusted close": "400.9", "6. volume": "24843770", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-17": { "1. open": "396.15", "2. high": "399.0", "3. low": "392.9833", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "30458530", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-16": { "1. open": "394.5666", "2. high": "396.4666", "3. low": "392.35", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "24393470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-15": { "1. open": "396.4666", "2. high": "399.3166", "3. low": "395.8333", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "22668420", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-14": { "1. open": "398.05", "2. high": "399.95", "3. low": "393.9333", "4. close": "397.7333", "5. adjusted close": "397.7333", "6. volume": "25914680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-11": { "1. open": "399.6333", "2. high": "401.5333", "3. low": "398.05", "4. close": "399.3166", "5. adjusted close": "399.3166", "6. volume": "40911660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-10": { "1. open": "391.4", "2. high": "401.85", "3. low": "390.1333", "4. close": "398.3666", "5. adjusted close": "398.3666", "6. volume": "46630160", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-09": { "1. open": "386.9666", "2. high": "392.6666", "3. low": "385.7", "4. close": "391.0833", "5. adjusted close": "391.0833", "6. volume": "38369680", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-08": { "1. open": "386.9666", "2. high": "387.6", "3. low": "383.8", "4. close": "386.3333", "5. adjusted close": "386.3333", "6. volume": "19264590", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-07": { "1. open": "390.1333", "2. high": "391.4", "3. low": "385.7", "4. close": "386.65", "5. adjusted close": "386.65", "6. volume": "13091630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-04": { "1. open": "388.8666", "2. high": "390.1333", "3. low": "386.3333", "4. close": "390.1333", "5. adjusted close": "390.1333", "6. volume": "18116510", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-03": { "1. open": "391.0833", "2. high": "391.0833", "3. low": "387.2833", "4. close": "387.9166", "5. adjusted close": "387.9166", "6. volume": "21358660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-02": { "1. open": "387.9166", "2. high": "390.7666", "3. low": "385.0666", "4. close": "390.7666", "5. adjusted close": "390.7666", "6. volume": "31552310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-03-01": { "1. open": "388.2333", "2. high": "389.5", "3. low": "385.7", "4. close": "386.9666", "5. adjusted close": "386.9666", "6. volume": "25871340", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-28": { "1. open": "391.7166", "2. high": "393.6166", "3. low": "386.3333", "4. close": "386.65", "5. adjusted close": "386.65", "6. volume": "31435470", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-25": { "1. open": "390.7666", "2. high": "393.3", "3. low": "386.65", "4. close": "390.7666", "5. adjusted close": "390.7666", "6. volume": "24876830", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-24": { "1. open": "384.75", "2. high": "392.35", "3. low": "384.1166", "4. close": "388.8666", "5. adjusted close": "388.8666", "6. volume": "30878020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-23": { "1. open": "381.9", "2. high": "388.2333", "3. low": "381.9", "4. close": "384.1166", "5. adjusted close": "384.1166", "6. volume": "37298870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-22": { "1. open": "385.7", "2. high": "387.6", "3. low": "382.5333", "4. close": "386.0166", "5. adjusted close": "386.0166", "6. volume": "32681230", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-21": { "1. open": "393.3", "2. high": "393.3", "3. low": "383.8", "4. close": "386.0166", "5. adjusted close": "386.0166", "6. volume": "49586020", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-18": { "1. open": "395.2", "2. high": "395.2", "3. low": "392.0333", "4. close": "393.3", "5. adjusted close": "393.3", "6. volume": "29268080", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-17": { "1. open": "398.05", "2. high": "400.2666", "3. low": "393.9333", "4. close": "394.5666", "5. adjusted close": "394.5666", "6. volume": "16448870", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-16": { "1. open": "393.3", "2. high": "399.3166", "3. low": "393.3", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "26072320", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-15": { "1. open": "396.7833", "2. high": "397.7333", "3. low": "393.6166", "4. close": "396.15", "5. adjusted close": "396.15", "6. volume": "15828850", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-14": { "1. open": "397.7333", "2. high": "400.9", "3. low": "396.4666", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "20625920", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-11": { "1. open": "396.15", "2. high": "400.9", "3. low": "396.15", "4. close": "399.6333", "5. adjusted close": "399.6333", "6. volume": "31616880", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-10": { "1. open": "395.8333", "2. high": "398.05", "3. low": "393.3", "4. close": "396.7833", "5. adjusted close": "396.7833", "6. volume": "13565580", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-09": { "1. open": "398.6833", "2. high": "399.6333", "3. low": "393.9333", "4. close": "395.8333", "5. adjusted close": "395.8333", "6. volume": "21016620", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-08": { "1. open": "393.9333", "2. high": "398.6833", "3. low": "393.9333", "4. close": "398.6833", "5. adjusted close": "398.6833", "6. volume": "19080290", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-07": { "1. open": "399.6333", "2. high": "399.6333", "3. low": "389.8166", "4. close": "395.5166", "5. adjusted close": "395.5166", "6. volume": "22670720", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-04": { "1. open": "399.95", "2. high": "400.9", "3. low": "392.6666", "4. close": "394.25", "5. adjusted close": "394.25", "6. volume": "25032180", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-03": { "1. open": "395.2", "2. high": "400.5833", "3. low": "394.25", "4. close": "400.5833", "5. adjusted close": "400.5833", "6. volume": "27308980", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-02": { "1. open": "392.35", "2. high": "395.2", "3. low": "391.0833", "4. close": "394.8833", "5. adjusted close": "394.8833", "6. volume": "25154700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-02-01": { "1. open": "390.7666", "2. high": "392.35", "3. low": "388.8666", "4. close": "391.4", "5. adjusted close": "391.4", "6. volume": "47470900", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-31": { "1. open": "389.1833", "2. high": "396.15", "3. low": "389.1833", "4. close": "390.45", "5. adjusted close": "390.45", "6. volume": "20866780", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-28": { "1. open": "390.1333", "2. high": "392.0333", "3. low": "386.9666", "4. close": "388.8666", "5. adjusted close": "388.8666", "6. volume": "22069700", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-27": { "1. open": "388.2333", "2. high": "390.1333", "3. low": "386.3333", "4. close": "390.1333", "5. adjusted close": "390.1333", "6. volume": "20885460", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-26": { "1. open": "390.45", "2. high": "391.7166", "3. low": "386.3333", "4. close": "387.6", "5. adjusted close": "387.6", "6. volume": "40074660", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-25": { "1. open": "392.6666", "2. high": "394.5666", "3. low": "388.2333", "4. close": "389.8166", "5. adjusted close": "389.8166", "6. volume": "41428860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-24": { "1. open": "395.2", "2. high": "395.8333", "3. low": "391.4", "4. close": "394.25", "5. adjusted close": "394.25", "6. volume": "16077800", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-21": { "1. open": "398.6833", "2. high": "398.6833", "3. low": "395.2", "4. close": "395.5166", "5. adjusted close": "395.5166", "6. volume": "25807050", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-20": { "1. open": "394.8833", "2. high": "398.05", "3. low": "393.9333", "4. close": "397.1", "5. adjusted close": "397.1", "6. volume": "27584610", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-19": { "1. open": "398.05", "2. high": "398.3666", "3. low": "394.25", "4. close": "395.8333", "5. adjusted close": "395.8333", "6. volume": "49064630", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-18": { "1. open": "400.9", "2. high": "402.1666", "3. low": "395.2", "4. close": "397.4166", "5. adjusted close": "397.4166", "6. volume": "61830550", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-17": { "1. open": "404.7", "2. high": "409.45", "3. low": "400.2666", "4. close": "409.45", "5. adjusted close": "409.45", "6. volume": "33045240", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-14": { "1. open": "399.0", "2. high": "403.75", "3. low": "396.4666", "4. close": "401.2166", "5. adjusted close": "401.2166", "6. volume": "38291270", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-13": { "1. open": "402.1666", "2. high": "403.4333", "3. low": "397.1", "4. close": "398.05", "5. adjusted close": "398.05", "6. volume": "36091860", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-12": { "1. open": "410.4", "2. high": "410.4", "3. low": "399.3166", "4. close": "399.3166", "5. adjusted close": "399.3166", "6. volume": "44169500", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-11": { "1. open": "405.3333", "2. high": "407.8666", "3. low": "404.0666", "4. close": "406.9166", "5. adjusted close": "406.9166", "6. volume": "26429600", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-10": { "1. open": "405.0166", "2. high": "405.9666", "3. low": "404.0666", "4. close": "405.65", "5. adjusted close": "405.65", "6. volume": "11117310", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-07": { "1. open": "402.4833", "2. high": "406.9166", "3. low": "402.4833", "4. close": "405.0166", "5. adjusted close": "405.0166", "6. volume": "37111220", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-06": { "1. open": "399.0", "2. high": "405.3333", "3. low": "398.6833", "4. close": "403.75", "5. adjusted close": "403.75", "6. volume": "17598430", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-05": { "1. open": "399.6333", "2. high": "402.8", "3. low": "399.0", "4. close": "399.0", "5. adjusted close": "399.0", "6. volume": "28205040", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" }, "2005-01-04": { "1. open": "404.3833", "2. high": "406.9166", "3. low": "401.5333", "4. close": "402.8", "5. adjusted close": "402.8", "6. volume": "35678250", "7. dividend amount": "0.0000", "8. split coefficient": "1.0" } } }