{ "cells": [ { "cell_type": "code", "execution_count": 1, "metadata": { "collapsed": true }, "outputs": [], "source": [ "import bs4 as bs\n", "import datetime as dt\n", "import os\n", "import pandas as pd\n", "import pandas_datareader.data as web\n", "import pickle\n", "import requests\n", "import fix_yahoo_finance #fix for yahoo data problem" ] }, { "cell_type": "code", "execution_count": 8, "metadata": {}, "outputs": [ { "name": "stdout", "output_type": "stream", "text": [ "MMM\n" ] }, { "ename": "ConnectionError", "evalue": "HTTPConnectionPool(host='ichart.finance.yahoo.com', port=80): Max retries exceeded with url: /table.csv?s=MMM&a=0&b=1&c=2000&d=11&e=31&f=2016&g=d&ignore=.csv (Caused by NewConnectionError(': Failed to establish a new connection: [Errno 8] nodename nor servname provided, or not known',))", "output_type": "error", "traceback": [ "\u001b[0;31m---------------------------------------------------------------------------\u001b[0m", "\u001b[0;31mgaierror\u001b[0m Traceback (most recent call last)", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/connection.py\u001b[0m in \u001b[0;36m_new_conn\u001b[0;34m(self)\u001b[0m\n\u001b[1;32m 140\u001b[0m conn = connection.create_connection(\n\u001b[0;32m--> 141\u001b[0;31m (self.host, self.port), self.timeout, **extra_kw)\n\u001b[0m\u001b[1;32m 142\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/util/connection.py\u001b[0m in \u001b[0;36mcreate_connection\u001b[0;34m(address, timeout, source_address, socket_options)\u001b[0m\n\u001b[1;32m 59\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m---> 60\u001b[0;31m \u001b[0;32mfor\u001b[0m \u001b[0mres\u001b[0m \u001b[0;32min\u001b[0m \u001b[0msocket\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mgetaddrinfo\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mhost\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mport\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mfamily\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0msocket\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mSOCK_STREAM\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 61\u001b[0m \u001b[0maf\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0msocktype\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mproto\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mcanonname\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0msa\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mres\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/socket.py\u001b[0m in \u001b[0;36mgetaddrinfo\u001b[0;34m(host, port, family, type, proto, flags)\u001b[0m\n\u001b[1;32m 742\u001b[0m \u001b[0maddrlist\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0;34m[\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 743\u001b[0;31m \u001b[0;32mfor\u001b[0m \u001b[0mres\u001b[0m \u001b[0;32min\u001b[0m \u001b[0m_socket\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mgetaddrinfo\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mhost\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mport\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mfamily\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mtype\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mproto\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mflags\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 744\u001b[0m \u001b[0maf\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0msocktype\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mproto\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mcanonname\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0msa\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mres\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;31mgaierror\u001b[0m: [Errno 8] nodename nor servname provided, or not known", "\nDuring handling of the above exception, another exception occurred:\n", "\u001b[0;31mNewConnectionError\u001b[0m Traceback (most recent call last)", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/connectionpool.py\u001b[0m in \u001b[0;36murlopen\u001b[0;34m(self, method, url, body, headers, retries, redirect, assert_same_host, timeout, pool_timeout, release_conn, chunked, body_pos, **response_kw)\u001b[0m\n\u001b[1;32m 599\u001b[0m \u001b[0mbody\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mbody\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mheaders\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mheaders\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 600\u001b[0;31m chunked=chunked)\n\u001b[0m\u001b[1;32m 601\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/connectionpool.py\u001b[0m in \u001b[0;36m_make_request\u001b[0;34m(self, conn, method, url, timeout, chunked, **httplib_request_kw)\u001b[0m\n\u001b[1;32m 355\u001b[0m \u001b[0;32melse\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 356\u001b[0;31m \u001b[0mconn\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mrequest\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mmethod\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mhttplib_request_kw\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 357\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/http/client.py\u001b[0m in \u001b[0;36mrequest\u001b[0;34m(self, method, url, body, headers, encode_chunked)\u001b[0m\n\u001b[1;32m 1238\u001b[0m \u001b[0;34m\"\"\"Send a complete request to the server.\"\"\"\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m-> 1239\u001b[0;31m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_send_request\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mmethod\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mbody\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mheaders\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mencode_chunked\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 1240\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/http/client.py\u001b[0m in \u001b[0;36m_send_request\u001b[0;34m(self, method, url, body, headers, encode_chunked)\u001b[0m\n\u001b[1;32m 1284\u001b[0m \u001b[0mbody\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0m_encode\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mbody\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m'body'\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m-> 1285\u001b[0;31m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mendheaders\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mbody\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mencode_chunked\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mencode_chunked\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 1286\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/http/client.py\u001b[0m in \u001b[0;36mendheaders\u001b[0;34m(self, message_body, encode_chunked)\u001b[0m\n\u001b[1;32m 1233\u001b[0m \u001b[0;32mraise\u001b[0m \u001b[0mCannotSendHeader\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m-> 1234\u001b[0;31m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_send_output\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mmessage_body\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mencode_chunked\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mencode_chunked\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 1235\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/http/client.py\u001b[0m in \u001b[0;36m_send_output\u001b[0;34m(self, message_body, encode_chunked)\u001b[0m\n\u001b[1;32m 1025\u001b[0m \u001b[0;32mdel\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_buffer\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m-> 1026\u001b[0;31m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msend\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mmsg\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 1027\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/http/client.py\u001b[0m in \u001b[0;36msend\u001b[0;34m(self, data)\u001b[0m\n\u001b[1;32m 963\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mauto_open\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 964\u001b[0;31m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mconnect\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 965\u001b[0m \u001b[0;32melse\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/connection.py\u001b[0m in \u001b[0;36mconnect\u001b[0;34m(self)\u001b[0m\n\u001b[1;32m 165\u001b[0m \u001b[0;32mdef\u001b[0m \u001b[0mconnect\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 166\u001b[0;31m \u001b[0mconn\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_new_conn\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 167\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_prepare_conn\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mconn\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/connection.py\u001b[0m in \u001b[0;36m_new_conn\u001b[0;34m(self)\u001b[0m\n\u001b[1;32m 149\u001b[0m raise NewConnectionError(\n\u001b[0;32m--> 150\u001b[0;31m self, \"Failed to establish a new connection: %s\" % e)\n\u001b[0m\u001b[1;32m 151\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;31mNewConnectionError\u001b[0m: : Failed to establish a new connection: [Errno 8] nodename nor servname provided, or not known", "\nDuring handling of the above exception, another exception occurred:\n", "\u001b[0;31mMaxRetryError\u001b[0m Traceback (most recent call last)", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/requests/adapters.py\u001b[0m in \u001b[0;36msend\u001b[0;34m(self, request, stream, timeout, verify, cert, proxies)\u001b[0m\n\u001b[1;32m 439\u001b[0m \u001b[0mretries\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mmax_retries\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 440\u001b[0;31m \u001b[0mtimeout\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mtimeout\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 441\u001b[0m )\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/connectionpool.py\u001b[0m in \u001b[0;36murlopen\u001b[0;34m(self, method, url, body, headers, retries, redirect, assert_same_host, timeout, pool_timeout, release_conn, chunked, body_pos, **response_kw)\u001b[0m\n\u001b[1;32m 648\u001b[0m retries = retries.increment(method, url, error=e, _pool=self,\n\u001b[0;32m--> 649\u001b[0;31m _stacktrace=sys.exc_info()[2])\n\u001b[0m\u001b[1;32m 650\u001b[0m \u001b[0mretries\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msleep\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/urllib3/util/retry.py\u001b[0m in \u001b[0;36mincrement\u001b[0;34m(self, method, url, response, error, _pool, _stacktrace)\u001b[0m\n\u001b[1;32m 387\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mnew_retry\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mis_exhausted\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 388\u001b[0;31m \u001b[0;32mraise\u001b[0m \u001b[0mMaxRetryError\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0m_pool\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0merror\u001b[0m \u001b[0;32mor\u001b[0m \u001b[0mResponseError\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mcause\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 389\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;31mMaxRetryError\u001b[0m: HTTPConnectionPool(host='ichart.finance.yahoo.com', port=80): Max retries exceeded with url: /table.csv?s=MMM&a=0&b=1&c=2000&d=11&e=31&f=2016&g=d&ignore=.csv (Caused by NewConnectionError(': Failed to establish a new connection: [Errno 8] nodename nor servname provided, or not known',))", "\nDuring handling of the above exception, another exception occurred:\n", "\u001b[0;31mConnectionError\u001b[0m Traceback (most recent call last)", "\u001b[0;32m\u001b[0m in \u001b[0;36m\u001b[0;34m()\u001b[0m\n\u001b[1;32m 39\u001b[0m \u001b[0mprint\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m'All ready have {}'\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mformat\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mticker\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 40\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m---> 41\u001b[0;31m \u001b[0mget_data_from_yahoo\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 42\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m\u001b[0m in \u001b[0;36mget_data_from_yahoo\u001b[0;34m(reload_sp500)\u001b[0m\n\u001b[1;32m 34\u001b[0m \u001b[0mprint\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mticker\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 35\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0mos\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mpath\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mexists\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m'stock_dfs/{}.csv'\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mformat\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mticker\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m \u001b[0;31m# {} means 'something'\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m---> 36\u001b[0;31m \u001b[0mdf\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mweb\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mDataReader\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mticker\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m'yahoo'\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mstart\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mend\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 37\u001b[0m \u001b[0mdf\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mto_csv\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m'stock_dfs/{}.csv'\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mformat\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mticker\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 38\u001b[0m \u001b[0;32melse\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas_datareader/data.py\u001b[0m in \u001b[0;36mDataReader\u001b[0;34m(name, data_source, start, end, retry_count, pause, session, access_key)\u001b[0m\n\u001b[1;32m 115\u001b[0m \u001b[0madjust_price\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;32mFalse\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mchunksize\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;36m25\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 116\u001b[0m \u001b[0mretry_count\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mretry_count\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mpause\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mpause\u001b[0m\u001b[0;34m,\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 117\u001b[0;31m session=session).read()\n\u001b[0m\u001b[1;32m 118\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 119\u001b[0m \u001b[0;32melif\u001b[0m \u001b[0mdata_source\u001b[0m \u001b[0;34m==\u001b[0m \u001b[0;34m\"yahoo-actions\"\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas_datareader/yahoo/daily.py\u001b[0m in \u001b[0;36mread\u001b[0;34m(self)\u001b[0m\n\u001b[1;32m 75\u001b[0m \u001b[0;32mdef\u001b[0m \u001b[0mread\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 76\u001b[0m \u001b[0;34m\"\"\" read one data from specified URL \"\"\"\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m---> 77\u001b[0;31m \u001b[0mdf\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0msuper\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mYahooDailyReader\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mread\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 78\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mret_index\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 79\u001b[0m \u001b[0mdf\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m'Ret_Index'\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0m_calc_return_index\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mdf\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;34m'Adj Close'\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas_datareader/base.py\u001b[0m in \u001b[0;36mread\u001b[0;34m(self)\u001b[0m\n\u001b[1;32m 155\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0misinstance\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msymbols\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m(\u001b[0m\u001b[0mcompat\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mstring_types\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mint\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 156\u001b[0m df = self._read_one_data(self.url,\n\u001b[0;32m--> 157\u001b[0;31m params=self._get_params(self.symbols))\n\u001b[0m\u001b[1;32m 158\u001b[0m \u001b[0;31m# Or multiple symbols, (e.g., ['GOOG', 'AAPL', 'MSFT'])\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 159\u001b[0m \u001b[0;32melif\u001b[0m \u001b[0misinstance\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msymbols\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mDataFrame\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas_datareader/base.py\u001b[0m in \u001b[0;36m_read_one_data\u001b[0;34m(self, url, params)\u001b[0m\n\u001b[1;32m 72\u001b[0m \u001b[0;34m\"\"\" read one data from specified URL \"\"\"\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 73\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_format\u001b[0m \u001b[0;34m==\u001b[0m \u001b[0;34m'string'\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m---> 74\u001b[0;31m \u001b[0mout\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_read_url_as_StringIO\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparams\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mparams\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 75\u001b[0m \u001b[0;32melif\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_format\u001b[0m \u001b[0;34m==\u001b[0m \u001b[0;34m'json'\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 76\u001b[0m \u001b[0mout\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_get_response\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparams\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mparams\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mjson\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas_datareader/base.py\u001b[0m in \u001b[0;36m_read_url_as_StringIO\u001b[0;34m(self, url, params)\u001b[0m\n\u001b[1;32m 83\u001b[0m \u001b[0mOpen\u001b[0m \u001b[0murl\u001b[0m \u001b[0;34m(\u001b[0m\u001b[0;32mand\u001b[0m \u001b[0mretry\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 84\u001b[0m \"\"\"\n\u001b[0;32m---> 85\u001b[0;31m \u001b[0mresponse\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_get_response\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparams\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mparams\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 86\u001b[0m \u001b[0mtext\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_sanitize_response\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mresponse\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 87\u001b[0m \u001b[0mout\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mStringIO\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas_datareader/base.py\u001b[0m in \u001b[0;36m_get_response\u001b[0;34m(self, url, params)\u001b[0m\n\u001b[1;32m 112\u001b[0m \u001b[0;31m# initial attempt + retry\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 113\u001b[0m \u001b[0;32mfor\u001b[0m \u001b[0mi\u001b[0m \u001b[0;32min\u001b[0m \u001b[0mrange\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mretry_count\u001b[0m \u001b[0;34m+\u001b[0m \u001b[0;36m1\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 114\u001b[0;31m \u001b[0mresponse\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msession\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mget\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mparams\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mparams\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 115\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0mresponse\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mstatus_code\u001b[0m \u001b[0;34m==\u001b[0m \u001b[0mrequests\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mcodes\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mok\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 116\u001b[0m \u001b[0;32mreturn\u001b[0m \u001b[0mresponse\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/requests/sessions.py\u001b[0m in \u001b[0;36mget\u001b[0;34m(self, url, **kwargs)\u001b[0m\n\u001b[1;32m 524\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 525\u001b[0m \u001b[0mkwargs\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msetdefault\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m'allow_redirects'\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;32mTrue\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 526\u001b[0;31m \u001b[0;32mreturn\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mrequest\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m'GET'\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkwargs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 527\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 528\u001b[0m \u001b[0;32mdef\u001b[0m \u001b[0moptions\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0murl\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkwargs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/requests/sessions.py\u001b[0m in \u001b[0;36mrequest\u001b[0;34m(self, method, url, params, data, headers, cookies, files, auth, timeout, allow_redirects, proxies, hooks, stream, verify, cert, json)\u001b[0m\n\u001b[1;32m 511\u001b[0m }\n\u001b[1;32m 512\u001b[0m \u001b[0msend_kwargs\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mupdate\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0msettings\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 513\u001b[0;31m \u001b[0mresp\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msend\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mprep\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0msend_kwargs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 514\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 515\u001b[0m \u001b[0;32mreturn\u001b[0m \u001b[0mresp\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/requests/sessions.py\u001b[0m in \u001b[0;36msend\u001b[0;34m(self, request, **kwargs)\u001b[0m\n\u001b[1;32m 621\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 622\u001b[0m \u001b[0;31m# Send the request\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 623\u001b[0;31m \u001b[0mr\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0madapter\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msend\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mrequest\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m**\u001b[0m\u001b[0mkwargs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 624\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 625\u001b[0m \u001b[0;31m# Total elapsed time of the request (approximately)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/requests/adapters.py\u001b[0m in \u001b[0;36msend\u001b[0;34m(self, request, stream, timeout, verify, cert, proxies)\u001b[0m\n\u001b[1;32m 502\u001b[0m \u001b[0;32mraise\u001b[0m \u001b[0mProxyError\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0me\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mrequest\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mrequest\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 503\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 504\u001b[0;31m \u001b[0;32mraise\u001b[0m \u001b[0mConnectionError\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0me\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mrequest\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mrequest\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 505\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 506\u001b[0m \u001b[0;32mexcept\u001b[0m \u001b[0mClosedPoolError\u001b[0m \u001b[0;32mas\u001b[0m \u001b[0me\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;31mConnectionError\u001b[0m: HTTPConnectionPool(host='ichart.finance.yahoo.com', port=80): Max retries exceeded with url: /table.csv?s=MMM&a=0&b=1&c=2000&d=11&e=31&f=2016&g=d&ignore=.csv (Caused by NewConnectionError(': Failed to establish a new connection: [Errno 8] nodename nor servname provided, or not known',))" ] } ], "source": [ "def save_sp500_tickers():\n", " resp = requests.get('https://en.wikipedia.org/wiki/List_of_S%26P_500_companies')\n", " soup = bs.BeautifulSoup(resp.text, \"html5lib\") #response is .txt\n", " table = soup.find('table', {'class':'wikitable sortable'}) #find table to scrape\n", " tickers = [] # make ticker array\n", " for row in table.findAll('tr')[1:]: #find all tr\n", " ticker = row.findAll('td')[0].text #find td[0] of each row\n", " tickers.append(ticker) #append all you found\n", " \n", " with open(\"sp500tickers.pickle\", \"wb\") as f: #write list to file\n", " pickle.dump(tickers, f) #write using f\n", " \n", " print(tickers)\n", " \n", " return tickers\n", "\n", "#save_sp500_tickers()\n", "\n", "###--------- get data from yahoo\n", "def get_data_from_yahoo(reload_sp500=False):\n", " if reload_sp500:\n", " save_sp500_tickers()\n", " else:\n", " with open(\"sp500tickers.pickle\", \"rb\") as f: #rb is read bytes\n", " tickers = pickle.load(f) # actually load file \n", " \n", " if not os.path.exists('stock_dfs'): # if directory doesn't exist\n", " os.makedirs('stock_dfs') # make directory\n", " \n", " start = dt.datetime(2000,1,1)\n", " end = dt.datetime(2016,12,31)\n", " \n", " for ticker in tickers: ### this gets first 10...for ticker in tickers[:10]:\n", " print(ticker)\n", " if not os.path.exists('stock_dfs/{}.csv'.format(ticker)): # {} means 'something'\n", " df = web.DataReader(ticker, 'yahoo', start, end)\n", " df.to_csv('stock_dfs/{}.csv'.format(ticker))\n", " else:\n", " print('All ready have {}'.format(ticker))\n", " \n", "get_data_from_yahoo()\n", " " ] }, { "cell_type": "code", "execution_count": 12, "metadata": { "collapsed": true }, "outputs": [], "source": [ "data = requests.get('https://www.alphavantage.co/query?function=TIME_SERIES_DAILY_ADJUSTED&symbol=MMM&outputsize=full&apikey=BEL59Z0X4ZB7T52Z')" ] }, { "cell_type": "code", "execution_count": 32, "metadata": { "collapsed": true }, "outputs": [], "source": [ "from pandas.io.json import json_normalize" ] }, { "cell_type": "code", "execution_count": 33, "metadata": {}, "outputs": [ { "ename": "TypeError", "evalue": "byte indices must be integers or slices, not str", "output_type": "error", "traceback": [ "\u001b[0;31m---------------------------------------------------------------------------\u001b[0m", "\u001b[0;31mTypeError\u001b[0m Traceback (most recent call last)", "\u001b[0;32m\u001b[0m in \u001b[0;36m\u001b[0;34m()\u001b[0m\n\u001b[0;32m----> 1\u001b[0;31m \u001b[0mdf\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mjson_normalize\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mdata\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m\"Time Series (Daily)\"\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m'1. open'\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas/io/json/normalize.py\u001b[0m in \u001b[0;36mjson_normalize\u001b[0;34m(data, record_path, meta, meta_prefix, record_prefix, errors, sep)\u001b[0m\n\u001b[1;32m 246\u001b[0m \u001b[0mrecords\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mextend\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mrecs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 247\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 248\u001b[0;31m \u001b[0m_recursive_extract\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mdata\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mrecord_path\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0;34m{\u001b[0m\u001b[0;34m}\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mlevel\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0;36m0\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 249\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 250\u001b[0m \u001b[0mresult\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mDataFrame\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mrecords\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas/io/json/normalize.py\u001b[0m in \u001b[0;36m_recursive_extract\u001b[0;34m(data, path, seen_meta, level)\u001b[0m\n\u001b[1;32m 223\u001b[0m \u001b[0;32melse\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 224\u001b[0m \u001b[0;32mfor\u001b[0m \u001b[0mobj\u001b[0m \u001b[0;32min\u001b[0m \u001b[0mdata\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 225\u001b[0;31m \u001b[0mrecs\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0m_pull_field\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mobj\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mpath\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;36m0\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 226\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 227\u001b[0m \u001b[0;31m# For repeating the metadata later\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;32m/Library/Frameworks/Python.framework/Versions/3.6/lib/python3.6/site-packages/pandas/io/json/normalize.py\u001b[0m in \u001b[0;36m_pull_field\u001b[0;34m(js, spec)\u001b[0m\n\u001b[1;32m 169\u001b[0m \u001b[0mresult\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mresult\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0mfield\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 170\u001b[0m \u001b[0;32melse\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 171\u001b[0;31m \u001b[0mresult\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mresult\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0mspec\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 172\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 173\u001b[0m \u001b[0;32mreturn\u001b[0m \u001b[0mresult\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", "\u001b[0;31mTypeError\u001b[0m: byte indices must be integers or slices, not str" ] } ], "source": [ "df = json_normalize(data, \"Time Series (Daily)\", '1. open')" ] }, { "cell_type": "code", "execution_count": 29, "metadata": { "collapsed": true }, "outputs": [], "source": [ "json=data.json()\n", "df=pd.DataFrame(json)" ] }, { "cell_type": "code", "execution_count": 30, "metadata": {}, "outputs": [ { "data": { "text/plain": [ "{'Meta Data': {'1. Information': 'Daily Time Series with Splits and Dividend Events',\n", " '2. Symbol': 'MMM',\n", " '3. Last Refreshed': '2017-06-22',\n", " '4. Output Size': 'Full size',\n", " '5. Time Zone': 'US/Eastern'},\n", " 'Time Series (Daily)': {'2017-06-22': {'1. open': '212.7300',\n", " '2. high': '213.1200',\n", " '3. low': '212.0900',\n", " '4. close': '212.2200',\n", " '5. adjusted close': '212.2200',\n", " '6. volume': '1398732',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-21': {'1. open': '214.0200',\n", " '2. high': '214.0200',\n", " '3. low': '212.0900',\n", " '4. close': '212.8600',\n", " '5. adjusted close': '212.8600',\n", " '6. volume': '1812903',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-20': {'1. open': '213.4500',\n", " '2. high': '214.5700',\n", " '3. low': '213.0500',\n", " '4. close': '213.3600',\n", " '5. adjusted close': '213.3600',\n", " '6. volume': '1531242',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-19': {'1. open': '214.0000',\n", " '2. high': '214.0000',\n", " '3. low': '212.7000',\n", " '4. close': '213.3600',\n", " '5. adjusted close': '213.3600',\n", " '6. volume': '1667639',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-16': {'1. open': '211.7300',\n", " '2. high': '213.4600',\n", " '3. low': '211.4400',\n", " '4. close': '213.2400',\n", " '5. adjusted close': '213.2400',\n", " '6. volume': '3420608',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-15': {'1. open': '209.5000',\n", " '2. high': '211.3200',\n", " '3. low': '209.4400',\n", " '4. close': '211.2900',\n", " '5. adjusted close': '211.2900',\n", " '6. volume': '1594060',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-14': {'1. open': '209.7800',\n", " '2. high': '210.7850',\n", " '3. low': '209.5300',\n", " '4. close': '210.0100',\n", " '5. adjusted close': '210.0100',\n", " '6. volume': '1585193',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-13': {'1. open': '207.5800',\n", " '2. high': '209.6650',\n", " '3. low': '207.5590',\n", " '4. close': '209.1100',\n", " '5. adjusted close': '209.1100',\n", " '6. volume': '1688785',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-12': {'1. open': '207.0600',\n", " '2. high': '208.4200',\n", " '3. low': '205.5000',\n", " '4. close': '207.3900',\n", " '5. adjusted close': '207.3900',\n", " '6. volume': '2388199',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-09': {'1. open': '206.0000',\n", " '2. high': '206.9700',\n", " '3. low': '205.6400',\n", " '4. close': '206.9300',\n", " '5. adjusted close': '206.9300',\n", " '6. volume': '1893492',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-08': {'1. open': '204.8400',\n", " '2. high': '206.0300',\n", " '3. low': '204.0900',\n", " '4. close': '205.9400',\n", " '5. adjusted close': '205.9400',\n", " '6. volume': '2451348',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-07': {'1. open': '205.7300',\n", " '2. high': '205.8700',\n", " '3. low': '204.1000',\n", " '4. close': '205.0100',\n", " '5. adjusted close': '205.0100',\n", " '6. volume': '1885635',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-06': {'1. open': '206.0100',\n", " '2. high': '206.6600',\n", " '3. low': '205.4100',\n", " '4. close': '205.4100',\n", " '5. adjusted close': '205.4100',\n", " '6. volume': '1458772',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-05': {'1. open': '206.7700',\n", " '2. high': '207.3300',\n", " '3. low': '206.2200',\n", " '4. close': '206.2200',\n", " '5. adjusted close': '206.2200',\n", " '6. volume': '1253148',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-02': {'1. open': '205.0600',\n", " '2. high': '207.3900',\n", " '3. low': '204.7900',\n", " '4. close': '206.7000',\n", " '5. adjusted close': '206.7000',\n", " '6. volume': '1831928',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-06-01': {'1. open': '204.2500',\n", " '2. high': '204.9000',\n", " '3. low': '203.6800',\n", " '4. close': '204.3500',\n", " '5. adjusted close': '204.3500',\n", " '6. volume': '2352733',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-31': {'1. open': '202.7300',\n", " '2. high': '204.4700',\n", " '3. low': '202.2700',\n", " '4. close': '204.4700',\n", " '5. adjusted close': '204.4700',\n", " '6. volume': '3096767',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-30': {'1. open': '200.3100',\n", " '2. high': '203.0300',\n", " '3. low': '199.9600',\n", " '4. close': '202.4400',\n", " '5. adjusted close': '202.4400',\n", " '6. volume': '2171094',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-26': {'1. open': '199.1400',\n", " '2. high': '200.6900',\n", " '3. low': '198.9722',\n", " '4. close': '200.6700',\n", " '5. adjusted close': '200.6700',\n", " '6. volume': '1410620',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-25': {'1. open': '198.4100',\n", " '2. high': '199.6100',\n", " '3. low': '197.7500',\n", " '4. close': '199.5400',\n", " '5. adjusted close': '199.5400',\n", " '6. volume': '1508025',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-24': {'1. open': '198.4900',\n", " '2. high': '198.5300',\n", " '3. low': '197.2800',\n", " '4. close': '197.4900',\n", " '5. adjusted close': '197.4900',\n", " '6. volume': '1291463',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-23': {'1. open': '198.7300',\n", " '2. high': '198.9700',\n", " '3. low': '197.5200',\n", " '4. close': '197.7300',\n", " '5. adjusted close': '197.7300',\n", " '6. volume': '1514199',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-22': {'1. open': '196.3500',\n", " '2. high': '198.6720',\n", " '3. low': '196.3500',\n", " '4. close': '198.5100',\n", " '5. adjusted close': '198.5100',\n", " '6. volume': '1836024',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-19': {'1. open': '196.3000',\n", " '2. high': '196.3000',\n", " '3. low': '194.4500',\n", " '4. close': '195.8000',\n", " '5. adjusted close': '195.8000',\n", " '6. volume': '1894690',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-18': {'1. open': '194.5000',\n", " '2. high': '195.8200',\n", " '3. low': '193.5400',\n", " '4. close': '195.2400',\n", " '5. adjusted close': '195.2400',\n", " '6. volume': '1928994',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-17': {'1. open': '195.3900',\n", " '2. high': '195.9100',\n", " '3. low': '194.7200',\n", " '4. close': '194.8400',\n", " '5. adjusted close': '194.8400',\n", " '6. volume': '1881826',\n", " '7. dividend amount': '1.18',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-16': {'1. open': '197.4800',\n", " '2. high': '197.9400',\n", " '3. low': '196.8600',\n", " '4. close': '197.9100',\n", " '5. adjusted close': '196.7236',\n", " '6. volume': '1183560',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-15': {'1. open': '196.6700',\n", " '2. high': '197.7400',\n", " '3. low': '196.2300',\n", " '4. close': '197.6300',\n", " '5. adjusted close': '196.4453',\n", " '6. volume': '1466690',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-12': {'1. open': '195.9000',\n", " '2. high': '197.1200',\n", " '3. low': '195.8600',\n", " '4. close': '196.5700',\n", " '5. adjusted close': '195.3917',\n", " '6. volume': '1323128',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-11': {'1. open': '196.0400',\n", " '2. high': '196.9400',\n", " '3. low': '195.2600',\n", " '4. close': '196.7500',\n", " '5. adjusted close': '195.5706',\n", " '6. volume': '1704992',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-10': {'1. open': '197.3700',\n", " '2. high': '197.5900',\n", " '3. low': '196.5300',\n", " '4. close': '196.6400',\n", " '5. adjusted close': '195.4613',\n", " '6. volume': '2248260',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-09': {'1. open': '199.3600',\n", " '2. high': '199.3600',\n", " '3. low': '197.5300',\n", " '4. close': '197.9600',\n", " '5. adjusted close': '196.7733',\n", " '6. volume': '1747761',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-08': {'1. open': '198.8400',\n", " '2. high': '199.1500',\n", " '3. low': '198.3000',\n", " '4. close': '198.6500',\n", " '5. adjusted close': '197.4592',\n", " '6. volume': '1576134',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-05': {'1. open': '199.6700',\n", " '2. high': '199.9000',\n", " '3. low': '198.9800',\n", " '4. close': '199.4000',\n", " '5. adjusted close': '198.2047',\n", " '6. volume': '1688558',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-04': {'1. open': '198.3000',\n", " '2. high': '199.5400',\n", " '3. low': '197.7600',\n", " '4. close': '199.5100',\n", " '5. adjusted close': '198.3140',\n", " '6. volume': '2321297',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-03': {'1. open': '196.6000',\n", " '2. high': '197.8700',\n", " '3. low': '195.7100',\n", " '4. close': '197.6300',\n", " '5. adjusted close': '196.4453',\n", " '6. volume': '2339647',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-02': {'1. open': '195.1600',\n", " '2. high': '196.5300',\n", " '3. low': '194.5800',\n", " '4. close': '196.5300',\n", " '5. adjusted close': '195.3519',\n", " '6. volume': '2467164',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-05-01': {'1. open': '195.5000',\n", " '2. high': '195.7300',\n", " '3. low': '194.4710',\n", " '4. close': '194.8100',\n", " '5. adjusted close': '193.6422',\n", " '6. volume': '1498630',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-28': {'1. open': '196.1500',\n", " '2. high': '197.1200',\n", " '3. low': '195.5400',\n", " '4. close': '195.8300',\n", " '5. adjusted close': '194.6561',\n", " '6. volume': '2467076',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-27': {'1. open': '195.4300',\n", " '2. high': '196.5400',\n", " '3. low': '195.1100',\n", " '4. close': '196.1100',\n", " '5. adjusted close': '194.9344',\n", " '6. volume': '1770896',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-26': {'1. open': '195.7000',\n", " '2. high': '196.9000',\n", " '3. low': '194.9900',\n", " '4. close': '195.0000',\n", " '5. adjusted close': '193.8311',\n", " '6. volume': '2641226',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-25': {'1. open': '193.9900',\n", " '2. high': '195.6100',\n", " '3. low': '192.3600',\n", " '4. close': '195.1300',\n", " '5. adjusted close': '193.9603',\n", " '6. volume': '4182229',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-24': {'1. open': '193.0000',\n", " '2. high': '194.4500',\n", " '3. low': '192.9300',\n", " '4. close': '194.2300',\n", " '5. adjusted close': '193.0657',\n", " '6. volume': '2709554',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-21': {'1. open': '191.1500',\n", " '2. high': '191.6200',\n", " '3. low': '190.5900',\n", " '4. close': '191.5000',\n", " '5. adjusted close': '190.3521',\n", " '6. volume': '2584194',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-20': {'1. open': '190.0200',\n", " '2. high': '192.1100',\n", " '3. low': '189.9040',\n", " '4. close': '191.1600',\n", " '5. adjusted close': '190.0141',\n", " '6. volume': '1748179',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-19': {'1. open': '190.8000',\n", " '2. high': '191.1300',\n", " '3. low': '189.5200',\n", " '4. close': '189.8300',\n", " '5. adjusted close': '188.6921',\n", " '6. volume': '1340386',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-18': {'1. open': '189.7600',\n", " '2. high': '190.8400',\n", " '3. low': '189.5052',\n", " '4. close': '190.2200',\n", " '5. adjusted close': '189.0797',\n", " '6. volume': '1176884',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-17': {'1. open': '189.3100',\n", " '2. high': '190.3600',\n", " '3. low': '189.2900',\n", " '4. close': '190.3600',\n", " '5. adjusted close': '189.2189',\n", " '6. volume': '1543558',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-13': {'1. open': '189.2500',\n", " '2. high': '189.8600',\n", " '3. low': '188.6200',\n", " '4. close': '188.6500',\n", " '5. adjusted close': '187.5191',\n", " '6. volume': '1274376',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-12': {'1. open': '190.3100',\n", " '2. high': '190.4900',\n", " '3. low': '189.4000',\n", " '4. close': '189.7000',\n", " '5. adjusted close': '188.5629',\n", " '6. volume': '1416141',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-11': {'1. open': '189.1300',\n", " '2. high': '190.0900',\n", " '3. low': '188.9900',\n", " '4. close': '190.0700',\n", " '5. adjusted close': '188.9306',\n", " '6. volume': '1459582',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-10': {'1. open': '190.1600',\n", " '2. high': '190.5156',\n", " '3. low': '189.3100',\n", " '4. close': '189.7100',\n", " '5. adjusted close': '188.5728',\n", " '6. volume': '1682689',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-07': {'1. open': '190.0300',\n", " '2. high': '190.5600',\n", " '3. low': '189.5200',\n", " '4. close': '189.9900',\n", " '5. adjusted close': '188.8511',\n", " '6. volume': '1025166',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-06': {'1. open': '190.4100',\n", " '2. high': '191.0200',\n", " '3. low': '189.5000',\n", " '4. close': '189.8900',\n", " '5. adjusted close': '188.7517',\n", " '6. volume': '1627375',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-05': {'1. open': '190.7000',\n", " '2. high': '192.4200',\n", " '3. low': '190.0400',\n", " '4. close': '190.2400',\n", " '5. adjusted close': '189.0996',\n", " '6. volume': '1448737',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-04': {'1. open': '190.5700',\n", " '2. high': '190.9800',\n", " '3. low': '189.7800',\n", " '4. close': '190.1900',\n", " '5. adjusted close': '189.0499',\n", " '6. volume': '1349899',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-04-03': {'1. open': '191.8700',\n", " '2. high': '192.1700',\n", " '3. low': '189.9500',\n", " '4. close': '190.7200',\n", " '5. adjusted close': '189.5767',\n", " '6. volume': '1546695',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-31': {'1. open': '191.3000',\n", " '2. high': '192.4000',\n", " '3. low': '190.9900',\n", " '4. close': '191.3300',\n", " '5. adjusted close': '190.1831',\n", " '6. volume': '1730048',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-30': {'1. open': '190.7400',\n", " '2. high': '191.4900',\n", " '3. low': '190.1000',\n", " '4. close': '191.2800',\n", " '5. adjusted close': '190.1334',\n", " '6. volume': '1835414',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-29': {'1. open': '190.5900',\n", " '2. high': '191.2800',\n", " '3. low': '190.2600',\n", " '4. close': '190.6800',\n", " '5. adjusted close': '189.5370',\n", " '6. volume': '1692204',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-28': {'1. open': '189.9400',\n", " '2. high': '191.4900',\n", " '3. low': '189.6000',\n", " '4. close': '190.9900',\n", " '5. adjusted close': '189.8451',\n", " '6. volume': '2330159',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-27': {'1. open': '190.7000',\n", " '2. high': '191.0000',\n", " '3. low': '189.1600',\n", " '4. close': '190.4300',\n", " '5. adjusted close': '189.2885',\n", " '6. volume': '1984622',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-24': {'1. open': '192.1200',\n", " '2. high': '192.6200',\n", " '3. low': '190.9010',\n", " '4. close': '191.5100',\n", " '5. adjusted close': '190.3620',\n", " '6. volume': '1435374',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-23': {'1. open': '192.1200',\n", " '2. high': '192.9700',\n", " '3. low': '191.2300',\n", " '4. close': '192.1400',\n", " '5. adjusted close': '190.9882',\n", " '6. volume': '1481951',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-22': {'1. open': '192.3000',\n", " '2. high': '192.8800',\n", " '3. low': '190.4600',\n", " '4. close': '192.2200',\n", " '5. adjusted close': '191.0677',\n", " '6. volume': '1627326',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-21': {'1. open': '193.4900',\n", " '2. high': '193.4900',\n", " '3. low': '191.5100',\n", " '4. close': '192.1300',\n", " '5. adjusted close': '190.9783',\n", " '6. volume': '1895059',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-20': {'1. open': '192.5200',\n", " '2. high': '193.5000',\n", " '3. low': '192.2800',\n", " '4. close': '193.0100',\n", " '5. adjusted close': '191.8530',\n", " '6. volume': '2085593',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-17': {'1. open': '190.8200',\n", " '2. high': '192.3600',\n", " '3. low': '190.3500',\n", " '4. close': '192.3600',\n", " '5. adjusted close': '191.2069',\n", " '6. volume': '4228102',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-16': {'1. open': '191.0600',\n", " '2. high': '191.6400',\n", " '3. low': '189.6379',\n", " '4. close': '190.3100',\n", " '5. adjusted close': '189.1692',\n", " '6. volume': '1937139',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-15': {'1. open': '190.1800',\n", " '2. high': '191.8600',\n", " '3. low': '189.7200',\n", " '4. close': '191.2000',\n", " '5. adjusted close': '190.0539',\n", " '6. volume': '2046978',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-14': {'1. open': '190.9300',\n", " '2. high': '191.4400',\n", " '3. low': '189.1100',\n", " '4. close': '190.3300',\n", " '5. adjusted close': '189.1891',\n", " '6. volume': '1893619',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-13': {'1. open': '191.7700',\n", " '2. high': '191.9600',\n", " '3. low': '190.4600',\n", " '4. close': '191.5200',\n", " '5. adjusted close': '190.3719',\n", " '6. volume': '1972733',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-10': {'1. open': '190.6400',\n", " '2. high': '191.2400',\n", " '3. low': '190.0312',\n", " '4. close': '191.2100',\n", " '5. adjusted close': '190.0638',\n", " '6. volume': '2514991',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-09': {'1. open': '189.2500',\n", " '2. high': '190.3899',\n", " '3. low': '189.1700',\n", " '4. close': '189.9000',\n", " '5. adjusted close': '188.7617',\n", " '6. volume': '1556675',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-08': {'1. open': '189.7200',\n", " '2. high': '190.2061',\n", " '3. low': '188.9700',\n", " '4. close': '189.5100',\n", " '5. adjusted close': '188.3740',\n", " '6. volume': '1565272',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-07': {'1. open': '188.2900',\n", " '2. high': '189.2600',\n", " '3. low': '188.2500',\n", " '4. close': '189.0900',\n", " '5. adjusted close': '187.9565',\n", " '6. volume': '1661986',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-06': {'1. open': '188.9300',\n", " '2. high': '189.2400',\n", " '3. low': '188.2700',\n", " '4. close': '188.9000',\n", " '5. adjusted close': '187.7677',\n", " '6. volume': '1668743',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-03': {'1. open': '189.8500',\n", " '2. high': '190.2400',\n", " '3. low': '188.5400',\n", " '4. close': '189.3100',\n", " '5. adjusted close': '188.1752',\n", " '6. volume': '1627706',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-02': {'1. open': '189.4600',\n", " '2. high': '190.1000',\n", " '3. low': '189.0300',\n", " '4. close': '189.8900',\n", " '5. adjusted close': '188.7517',\n", " '6. volume': '1763962',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-03-01': {'1. open': '188.0800',\n", " '2. high': '190.5400',\n", " '3. low': '188.0100',\n", " '4. close': '189.8600',\n", " '5. adjusted close': '188.7219',\n", " '6. volume': '2226206',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-28': {'1. open': '186.7300',\n", " '2. high': '187.5000',\n", " '3. low': '186.3100',\n", " '4. close': '186.3500',\n", " '5. adjusted close': '185.2329',\n", " '6. volume': '1932120',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-27': {'1. open': '187.5000',\n", " '2. high': '187.5500',\n", " '3. low': '186.3750',\n", " '4. close': '186.9100',\n", " '5. adjusted close': '185.7896',\n", " '6. volume': '1393808',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-24': {'1. open': '186.8200',\n", " '2. high': '188.4100',\n", " '3. low': '186.3000',\n", " '4. close': '187.4100',\n", " '5. adjusted close': '186.2866',\n", " '6. volume': '2126138',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-23': {'1. open': '185.9100',\n", " '2. high': '187.4550',\n", " '3. low': '185.7100',\n", " '4. close': '187.1900',\n", " '5. adjusted close': '186.0679',\n", " '6. volume': '2401641',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-22': {'1. open': '183.4000',\n", " '2. high': '186.1200',\n", " '3. low': '183.0800',\n", " '4. close': '186.0400',\n", " '5. adjusted close': '184.9248',\n", " '6. volume': '2850946',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-21': {'1. open': '182.7900',\n", " '2. high': '183.6200',\n", " '3. low': '182.0400',\n", " '4. close': '183.3700',\n", " '5. adjusted close': '182.2708',\n", " '6. volume': '1736345',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-17': {'1. open': '183.4300',\n", " '2. high': '183.6000',\n", " '3. low': '182.5300',\n", " '4. close': '182.9500',\n", " '5. adjusted close': '181.8533',\n", " '6. volume': '1961456',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-16': {'1. open': '181.7500',\n", " '2. high': '183.4600',\n", " '3. low': '181.6150',\n", " '4. close': '183.4100',\n", " '5. adjusted close': '182.3106',\n", " '6. volume': '2164045',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-15': {'1. open': '180.3000',\n", " '2. high': '181.8330',\n", " '3. low': '180.1509',\n", " '4. close': '181.7000',\n", " '5. adjusted close': '180.6108',\n", " '6. volume': '1762914',\n", " '7. dividend amount': '1.18',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-14': {'1. open': '180.8600',\n", " '2. high': '182.0000',\n", " '3. low': '180.6500',\n", " '4. close': '181.6000',\n", " '5. adjusted close': '179.3516',\n", " '6. volume': '2036188',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-13': {'1. open': '179.8600',\n", " '2. high': '181.3800',\n", " '3. low': '179.2600',\n", " '4. close': '181.0200',\n", " '5. adjusted close': '178.7788',\n", " '6. volume': '1929821',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-10': {'1. open': '178.3000',\n", " '2. high': '179.5800',\n", " '3. low': '178.1900',\n", " '4. close': '179.0000',\n", " '5. adjusted close': '176.7838',\n", " '6. volume': '1392438',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-09': {'1. open': '176.8700',\n", " '2. high': '178.5500',\n", " '3. low': '176.8700',\n", " '4. close': '178.1800',\n", " '5. adjusted close': '175.9739',\n", " '6. volume': '2009742',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-08': {'1. open': '175.6200',\n", " '2. high': '177.6000',\n", " '3. low': '175.4900',\n", " '4. close': '177.0700',\n", " '5. adjusted close': '174.8777',\n", " '6. volume': '2145683',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-07': {'1. open': '176.0800',\n", " '2. high': '176.4000',\n", " '3. low': '175.1539',\n", " '4. close': '175.7600',\n", " '5. adjusted close': '173.5839',\n", " '6. volume': '1247189',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-06': {'1. open': '174.1200',\n", " '2. high': '176.2000',\n", " '3. low': '173.9000',\n", " '4. close': '175.1000',\n", " '5. adjusted close': '172.9321',\n", " '6. volume': '1622756',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-03': {'1. open': '174.0200',\n", " '2. high': '175.3000',\n", " '3. low': '173.8500',\n", " '4. close': '175.0400',\n", " '5. adjusted close': '172.8728',\n", " '6. volume': '2820960',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-02': {'1. open': '174.1300',\n", " '2. high': '174.7750',\n", " '3. low': '173.5500',\n", " '4. close': '174.1800',\n", " '5. adjusted close': '172.0235',\n", " '6. volume': '3106798',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-02-01': {'1. open': '175.1700',\n", " '2. high': '175.8000',\n", " '3. low': '174.3000',\n", " '4. close': '175.1700',\n", " '5. adjusted close': '173.0012',\n", " '6. volume': '2272854',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-31': {'1. open': '174.7400',\n", " '2. high': '175.4600',\n", " '3. low': '173.8100',\n", " '4. close': '174.8200',\n", " '5. adjusted close': '172.6555',\n", " '6. volume': '1845467',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-30': {'1. open': '177.2500',\n", " '2. high': '177.7300',\n", " '3. low': '174.8700',\n", " '4. close': '175.4200',\n", " '5. adjusted close': '173.2481',\n", " '6. volume': '1823128',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-27': {'1. open': '177.4800',\n", " '2. high': '177.9800',\n", " '3. low': '176.8300',\n", " '4. close': '177.4800',\n", " '5. adjusted close': '175.2826',\n", " '6. volume': '1623666',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-26': {'1. open': '176.3100',\n", " '2. high': '177.2300',\n", " '3. low': '176.0400',\n", " '4. close': '176.8200',\n", " '5. adjusted close': '174.6308',\n", " '6. volume': '2233979',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-25': {'1. open': '177.0900',\n", " '2. high': '178.6300',\n", " '3. low': '176.5700',\n", " '4. close': '176.7300',\n", " '5. adjusted close': '174.5419',\n", " '6. volume': '3462633',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-24': {'1. open': '177.5000',\n", " '2. high': '177.7600',\n", " '3. low': '174.4200',\n", " '4. close': '175.9700',\n", " '5. adjusted close': '173.7913',\n", " '6. volume': '3473183',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-23': {'1. open': '177.9100',\n", " '2. high': '178.9900',\n", " '3. low': '177.1300',\n", " '4. close': '178.5100',\n", " '5. adjusted close': '176.2999',\n", " '6. volume': '1986783',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-20': {'1. open': '179.2000',\n", " '2. high': '179.4600',\n", " '3. low': '177.8300',\n", " '4. close': '178.4900',\n", " '5. adjusted close': '176.2801',\n", " '6. volume': '1761780',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-19': {'1. open': '179.2500',\n", " '2. high': '179.8000',\n", " '3. low': '177.7600',\n", " '4. close': '178.6800',\n", " '5. adjusted close': '176.4677',\n", " '6. volume': '1464364',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-18': {'1. open': '177.9000',\n", " '2. high': '179.4400',\n", " '3. low': '177.3800',\n", " '4. close': '178.4900',\n", " '5. adjusted close': '176.2801',\n", " '6. volume': '1804904',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-17': {'1. open': '177.0000',\n", " '2. high': '177.6800',\n", " '3. low': '176.2500',\n", " '4. close': '177.2600',\n", " '5. adjusted close': '175.0653',\n", " '6. volume': '1557453',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-13': {'1. open': '177.5800',\n", " '2. high': '177.9100',\n", " '3. low': '176.8300',\n", " '4. close': '177.3900',\n", " '5. adjusted close': '175.1937',\n", " '6. volume': '1265593',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-12': {'1. open': '176.9700',\n", " '2. high': '177.7000',\n", " '3. low': '175.7500',\n", " '4. close': '177.4400',\n", " '5. adjusted close': '175.2431',\n", " '6. volume': '1321766',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-11': {'1. open': '176.6300',\n", " '2. high': '178.4500',\n", " '3. low': '176.3900',\n", " '4. close': '177.8900',\n", " '5. adjusted close': '175.6875',\n", " '6. volume': '1579593',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-10': {'1. open': '177.3600',\n", " '2. high': '177.4900',\n", " '3. low': '176.3101',\n", " '4. close': '176.5800',\n", " '5. adjusted close': '174.3937',\n", " '6. volume': '2030149',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-09': {'1. open': '178.3700',\n", " '2. high': '178.3800',\n", " '3. low': '177.2000',\n", " '4. close': '177.2700',\n", " '5. adjusted close': '175.0752',\n", " '6. volume': '1622625',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-06': {'1. open': '177.2900',\n", " '2. high': '178.6000',\n", " '3. low': '175.8000',\n", " '4. close': '178.2300',\n", " '5. adjusted close': '176.0233',\n", " '6. volume': '1625049',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-05': {'1. open': '178.2600',\n", " '2. high': '179.1400',\n", " '3. low': '176.8900',\n", " '4. close': '177.7100',\n", " '5. adjusted close': '175.5098',\n", " '6. volume': '1447568',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-04': {'1. open': '178.0300',\n", " '2. high': '178.9000',\n", " '3. low': '177.6100',\n", " '4. close': '178.3200',\n", " '5. adjusted close': '176.1122',\n", " '6. volume': '1541985',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2017-01-03': {'1. open': '178.8300',\n", " '2. high': '180.0000',\n", " '3. low': '177.2200',\n", " '4. close': '178.0500',\n", " '5. adjusted close': '175.8455',\n", " '6. volume': '2510055',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-30': {'1. open': '179.0000',\n", " '2. high': '179.4800',\n", " '3. low': '178.2850',\n", " '4. close': '178.5700',\n", " '5. adjusted close': '176.3591',\n", " '6. volume': '1594245',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-29': {'1. open': '178.2900',\n", " '2. high': '179.1444',\n", " '3. low': '178.0300',\n", " '4. close': '178.4100',\n", " '5. adjusted close': '176.2011',\n", " '6. volume': '1101983',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-28': {'1. open': '178.8800',\n", " '2. high': '179.4500',\n", " '3. low': '178.0200',\n", " '4. close': '178.0800',\n", " '5. adjusted close': '175.8752',\n", " '6. volume': '1287918',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-27': {'1. open': '178.6600',\n", " '2. high': '179.2000',\n", " '3. low': '178.5700',\n", " '4. close': '178.9200',\n", " '5. adjusted close': '176.7048',\n", " '6. volume': '651000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-23': {'1. open': '179.0900',\n", " '2. high': '179.2900',\n", " '3. low': '178.5300',\n", " '4. close': '178.7500',\n", " '5. adjusted close': '176.5369',\n", " '6. volume': '731194',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-22': {'1. open': '178.8899',\n", " '2. high': '179.4600',\n", " '3. low': '177.9800',\n", " '4. close': '179.2000',\n", " '5. adjusted close': '176.9813',\n", " '6. volume': '1225630',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-21': {'1. open': '178.6000',\n", " '2. high': '179.5300',\n", " '3. low': '178.4200',\n", " '4. close': '178.4300',\n", " '5. adjusted close': '176.2208',\n", " '6. volume': '1556047',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-20': {'1. open': '178.3400',\n", " '2. high': '179.3300',\n", " '3. low': '178.0600',\n", " '4. close': '178.6500',\n", " '5. adjusted close': '176.4381',\n", " '6. volume': '1378216',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-19': {'1. open': '177.6100',\n", " '2. high': '178.6700',\n", " '3. low': '177.3200',\n", " '4. close': '178.1600',\n", " '5. adjusted close': '175.9542',\n", " '6. volume': '1381974',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-16': {'1. open': '176.5600',\n", " '2. high': '178.5000',\n", " '3. low': '176.5500',\n", " '4. close': '177.4500',\n", " '5. adjusted close': '175.2530',\n", " '6. volume': '3889730',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-15': {'1. open': '177.2600',\n", " '2. high': '177.5771',\n", " '3. low': '175.0510',\n", " '4. close': '176.0200',\n", " '5. adjusted close': '173.8407',\n", " '6. volume': '2055610',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-14': {'1. open': '179.1600',\n", " '2. high': '179.3900',\n", " '3. low': '176.4100',\n", " '4. close': '176.6000',\n", " '5. adjusted close': '174.4135',\n", " '6. volume': '2234172',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-13': {'1. open': '179.5700',\n", " '2. high': '180.0600',\n", " '3. low': '176.7700',\n", " '4. close': '178.8300',\n", " '5. adjusted close': '176.6159',\n", " '6. volume': '2708604',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-12': {'1. open': '178.2500',\n", " '2. high': '179.8100',\n", " '3. low': '177.5700',\n", " '4. close': '179.6400',\n", " '5. adjusted close': '177.4159',\n", " '6. volume': '2295986',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-09': {'1. open': '175.3600',\n", " '2. high': '178.8700',\n", " '3. low': '175.3000',\n", " '4. close': '178.4900',\n", " '5. adjusted close': '176.2801',\n", " '6. volume': '2650644',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-08': {'1. open': '176.0800',\n", " '2. high': '176.3500',\n", " '3. low': '174.7700',\n", " '4. close': '175.8800',\n", " '5. adjusted close': '173.7024',\n", " '6. volume': '1788382',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-07': {'1. open': '172.3800',\n", " '2. high': '176.0600',\n", " '3. low': '171.9700',\n", " '4. close': '176.0500',\n", " '5. adjusted close': '173.8703',\n", " '6. volume': '3164316',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-06': {'1. open': '171.8200',\n", " '2. high': '172.0300',\n", " '3. low': '171.2300',\n", " '4. close': '171.8000',\n", " '5. adjusted close': '169.6729',\n", " '6. volume': '1467548',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-05': {'1. open': '172.6300',\n", " '2. high': '172.9500',\n", " '3. low': '171.0850',\n", " '4. close': '171.6200',\n", " '5. adjusted close': '169.4952',\n", " '6. volume': '2181327',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-02': {'1. open': '172.5300',\n", " '2. high': '173.6900',\n", " '3. low': '172.2400',\n", " '4. close': '172.4300',\n", " '5. adjusted close': '170.2951',\n", " '6. volume': '1871524',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-12-01': {'1. open': '171.6400',\n", " '2. high': '172.7400',\n", " '3. low': '171.4500',\n", " '4. close': '172.6300',\n", " '5. adjusted close': '170.4927',\n", " '6. volume': '1756890',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-30': {'1. open': '172.2000',\n", " '2. high': '173.1900',\n", " '3. low': '171.5900',\n", " '4. close': '171.7400',\n", " '5. adjusted close': '169.6137',\n", " '6. volume': '2595787',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-29': {'1. open': '172.5400',\n", " '2. high': '173.2900',\n", " '3. low': '172.1453',\n", " '4. close': '172.7700',\n", " '5. adjusted close': '170.6309',\n", " '6. volume': '1483189',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-28': {'1. open': '173.5600',\n", " '2. high': '173.7700',\n", " '3. low': '172.2750',\n", " '4. close': '172.5000',\n", " '5. adjusted close': '170.3643',\n", " '6. volume': '1677696',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-25': {'1. open': '172.2100',\n", " '2. high': '173.9900',\n", " '3. low': '172.2100',\n", " '4. close': '173.4900',\n", " '5. adjusted close': '171.3420',\n", " '6. volume': '945845',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-23': {'1. open': '172.0800',\n", " '2. high': '172.7500',\n", " '3. low': '171.7600',\n", " '4. close': '172.2500',\n", " '5. adjusted close': '170.1174',\n", " '6. volume': '1477958',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-22': {'1. open': '171.6700',\n", " '2. high': '172.0800',\n", " '3. low': '171.2800',\n", " '4. close': '171.9100',\n", " '5. adjusted close': '169.7816',\n", " '6. volume': '1553303',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-21': {'1. open': '171.4200',\n", " '2. high': '171.9800',\n", " '3. low': '170.7200',\n", " '4. close': '171.5200',\n", " '5. adjusted close': '169.3964',\n", " '6. volume': '1993936',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-18': {'1. open': '172.5100',\n", " '2. high': '173.2800',\n", " '3. low': '172.2900',\n", " '4. close': '172.9600',\n", " '5. adjusted close': '170.8186',\n", " '6. volume': '1711068',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-17': {'1. open': '172.0100',\n", " '2. high': '173.2500',\n", " '3. low': '172.0100',\n", " '4. close': '172.7700',\n", " '5. adjusted close': '170.6309',\n", " '6. volume': '1783744',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-16': {'1. open': '173.1300',\n", " '2. high': '173.2300',\n", " '3. low': '171.5700',\n", " '4. close': '172.0100',\n", " '5. adjusted close': '169.8803',\n", " '6. volume': '2022623',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-15': {'1. open': '173.1600',\n", " '2. high': '174.2500',\n", " '3. low': '171.9100',\n", " '4. close': '174.2400',\n", " '5. adjusted close': '170.9794',\n", " '6. volume': '2177504',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-14': {'1. open': '175.2300',\n", " '2. high': '175.5100',\n", " '3. low': '171.9000',\n", " '4. close': '172.9100',\n", " '5. adjusted close': '169.6743',\n", " '6. volume': '2607032',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-11': {'1. open': '174.0500',\n", " '2. high': '175.1300',\n", " '3. low': '173.7300',\n", " '4. close': '175.0800',\n", " '5. adjusted close': '171.8037',\n", " '6. volume': '1868162',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-10': {'1. open': '170.1600',\n", " '2. high': '174.6700',\n", " '3. low': '169.7900',\n", " '4. close': '174.2800',\n", " '5. adjusted close': '171.0186',\n", " '6. volume': '3280034',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-09': {'1. open': '165.8400',\n", " '2. high': '171.0000',\n", " '3. low': '165.8400',\n", " '4. close': '170.3900',\n", " '5. adjusted close': '167.2014',\n", " '6. volume': '3659314',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-08': {'1. open': '169.9000',\n", " '2. high': '172.0500',\n", " '3. low': '169.7800',\n", " '4. close': '171.0300',\n", " '5. adjusted close': '167.8294',\n", " '6. volume': '1956187',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-07': {'1. open': '168.1500',\n", " '2. high': '169.8900',\n", " '3. low': '167.9795',\n", " '4. close': '169.7400',\n", " '5. adjusted close': '166.5636',\n", " '6. volume': '1888572',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-04': {'1. open': '167.2100',\n", " '2. high': '167.8501',\n", " '3. low': '166.4200',\n", " '4. close': '166.4800',\n", " '5. adjusted close': '163.3646',\n", " '6. volume': '1927527',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-03': {'1. open': '166.1400',\n", " '2. high': '167.6400',\n", " '3. low': '165.2600',\n", " '4. close': '166.8300',\n", " '5. adjusted close': '163.7080',\n", " '6. volume': '2504984',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-02': {'1. open': '164.7000',\n", " '2. high': '166.3700',\n", " '3. low': '163.9100',\n", " '4. close': '165.7300',\n", " '5. adjusted close': '162.6286',\n", " '6. volume': '2233414',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-11-01': {'1. open': '165.4000',\n", " '2. high': '165.8100',\n", " '3. low': '163.8500',\n", " '4. close': '164.2500',\n", " '5. adjusted close': '161.1763',\n", " '6. volume': '2455784',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-31': {'1. open': '166.4600',\n", " '2. high': '166.5400',\n", " '3. low': '165.1800',\n", " '4. close': '165.3000',\n", " '5. adjusted close': '162.2067',\n", " '6. volume': '2289132',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-28': {'1. open': '166.5500',\n", " '2. high': '167.1800',\n", " '3. low': '165.1400',\n", " '4. close': '165.7700',\n", " '5. adjusted close': '162.6679',\n", " '6. volume': '1934281',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-27': {'1. open': '166.8700',\n", " '2. high': '166.9500',\n", " '3. low': '165.2800',\n", " '4. close': '165.7600',\n", " '5. adjusted close': '162.6581',\n", " '6. volume': '1486376',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-26': {'1. open': '165.6900',\n", " '2. high': '167.7900',\n", " '3. low': '165.4100',\n", " '4. close': '166.5100',\n", " '5. adjusted close': '163.3940',\n", " '6. volume': '2174852',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-25': {'1. open': '169.4700',\n", " '2. high': '169.8900',\n", " '3. low': '165.1100',\n", " '4. close': '166.2300',\n", " '5. adjusted close': '163.1193',\n", " '6. volume': '3826056',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-24': {'1. open': '172.6500',\n", " '2. high': '173.4355',\n", " '3. low': '170.9000',\n", " '4. close': '171.2700',\n", " '5. adjusted close': '168.0650',\n", " '6. volume': '2668093',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-21': {'1. open': '168.1100',\n", " '2. high': '169.5600',\n", " '3. low': '167.7200',\n", " '4. close': '169.5000',\n", " '5. adjusted close': '166.3281',\n", " '6. volume': '2013555',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-20': {'1. open': '169.5700',\n", " '2. high': '170.3400',\n", " '3. low': '168.9900',\n", " '4. close': '169.8600',\n", " '5. adjusted close': '166.6813',\n", " '6. volume': '1210539',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-19': {'1. open': '170.8000',\n", " '2. high': '170.9400',\n", " '3. low': '169.6600',\n", " '4. close': '169.9100',\n", " '5. adjusted close': '166.7304',\n", " '6. volume': '1164213',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-18': {'1. open': '171.6800',\n", " '2. high': '171.9100',\n", " '3. low': '169.8400',\n", " '4. close': '169.9500',\n", " '5. adjusted close': '166.7697',\n", " '6. volume': '1185565',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-17': {'1. open': '170.5400',\n", " '2. high': '171.0900',\n", " '3. low': '169.9400',\n", " '4. close': '170.2100',\n", " '5. adjusted close': '167.0248',\n", " '6. volume': '1229184',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-14': {'1. open': '170.9900',\n", " '2. high': '171.3900',\n", " '3. low': '170.3000',\n", " '4. close': '170.3300',\n", " '5. adjusted close': '167.1425',\n", " '6. volume': '1512366',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-13': {'1. open': '168.8700',\n", " '2. high': '170.3100',\n", " '3. low': '168.4600',\n", " '4. close': '170.0200',\n", " '5. adjusted close': '166.8383',\n", " '6. volume': '1919715',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-12': {'1. open': '169.6000',\n", " '2. high': '170.1800',\n", " '3. low': '168.8900',\n", " '4. close': '169.7200',\n", " '5. adjusted close': '166.5440',\n", " '6. volume': '1554146',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-11': {'1. open': '170.2400',\n", " '2. high': '170.4700',\n", " '3. low': '168.6900',\n", " '4. close': '169.6800',\n", " '5. adjusted close': '166.5047',\n", " '6. volume': '1998576',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-10': {'1. open': '171.8400',\n", " '2. high': '172.7497',\n", " '3. low': '170.9400',\n", " '4. close': '171.1400',\n", " '5. adjusted close': '167.9374',\n", " '6. volume': '1936639',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-07': {'1. open': '171.9000',\n", " '2. high': '171.9400',\n", " '3. low': '170.0410',\n", " '4. close': '171.3300',\n", " '5. adjusted close': '168.1238',\n", " '6. volume': '2249588',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-06': {'1. open': '171.9300',\n", " '2. high': '172.3200',\n", " '3. low': '170.6011',\n", " '4. close': '171.6400',\n", " '5. adjusted close': '168.4280',\n", " '6. volume': '2273400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-05': {'1. open': '171.6600',\n", " '2. high': '172.5600',\n", " '3. low': '171.3400',\n", " '4. close': '172.3900',\n", " '5. adjusted close': '169.1640',\n", " '6. volume': '2305546',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-04': {'1. open': '174.5900',\n", " '2. high': '174.9700',\n", " '3. low': '171.2000',\n", " '4. close': '171.6800',\n", " '5. adjusted close': '168.4673',\n", " '6. volume': '3166931',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-10-03': {'1. open': '175.3300',\n", " '2. high': '175.9500',\n", " '3. low': '174.4000',\n", " '4. close': '175.0400',\n", " '5. adjusted close': '171.7644',\n", " '6. volume': '1785551',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-30': {'1. open': '176.5800',\n", " '2. high': '177.1500',\n", " '3. low': '176.0900',\n", " '4. close': '176.2300',\n", " '5. adjusted close': '172.9321',\n", " '6. volume': '2419430',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-29': {'1. open': '177.4780',\n", " '2. high': '177.6300',\n", " '3. low': '174.8700',\n", " '4. close': '175.3700',\n", " '5. adjusted close': '172.0882',\n", " '6. volume': '1853613',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-28': {'1. open': '176.7800',\n", " '2. high': '177.9800',\n", " '3. low': '176.6900',\n", " '4. close': '177.5900',\n", " '5. adjusted close': '174.2667',\n", " '6. volume': '1693951',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-27': {'1. open': '175.6100',\n", " '2. high': '177.0300',\n", " '3. low': '175.5801',\n", " '4. close': '176.3000',\n", " '5. adjusted close': '173.0008',\n", " '6. volume': '2433570',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-26': {'1. open': '176.8500',\n", " '2. high': '176.9100',\n", " '3. low': '175.8000',\n", " '4. close': '175.9500',\n", " '5. adjusted close': '172.6574',\n", " '6. volume': '1820997',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-23': {'1. open': '179.4000',\n", " '2. high': '179.7000',\n", " '3. low': '177.1900',\n", " '4. close': '177.3900',\n", " '5. adjusted close': '174.0704',\n", " '6. volume': '1910978',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-22': {'1. open': '179.8300',\n", " '2. high': '181.6600',\n", " '3. low': '179.6500',\n", " '4. close': '179.8500',\n", " '5. adjusted close': '176.4844',\n", " '6. volume': '1849004',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-21': {'1. open': '177.8800',\n", " '2. high': '179.8000',\n", " '3. low': '177.5000',\n", " '4. close': '179.5900',\n", " '5. adjusted close': '176.2293',\n", " '6. volume': '1759977',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-20': {'1. open': '177.7100',\n", " '2. high': '178.4997',\n", " '3. low': '177.3300',\n", " '4. close': '177.6000',\n", " '5. adjusted close': '174.2765',\n", " '6. volume': '1598552',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-19': {'1. open': '176.0500',\n", " '2. high': '177.9500',\n", " '3. low': '176.0500',\n", " '4. close': '176.7200',\n", " '5. adjusted close': '173.4130',\n", " '6. volume': '1754929',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-16': {'1. open': '175.8800',\n", " '2. high': '175.9500',\n", " '3. low': '174.3850',\n", " '4. close': '175.0600',\n", " '5. adjusted close': '171.7840',\n", " '6. volume': '3358842',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-15': {'1. open': '175.5300',\n", " '2. high': '177.0000',\n", " '3. low': '175.3600',\n", " '4. close': '176.5900',\n", " '5. adjusted close': '173.2854',\n", " '6. volume': '1683788',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-14': {'1. open': '175.9600',\n", " '2. high': '177.3500',\n", " '3. low': '175.2000',\n", " '4. close': '175.6200',\n", " '5. adjusted close': '172.3335',\n", " '6. volume': '1864794',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-13': {'1. open': '176.8300',\n", " '2. high': '177.6000',\n", " '3. low': '175.9500',\n", " '4. close': '176.0700',\n", " '5. adjusted close': '172.7751',\n", " '6. volume': '1864569',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-12': {'1. open': '175.0000',\n", " '2. high': '178.4000',\n", " '3. low': '174.6860',\n", " '4. close': '178.1000',\n", " '5. adjusted close': '174.7671',\n", " '6. volume': '1913291',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-09': {'1. open': '178.8900',\n", " '2. high': '179.0000',\n", " '3. low': '175.6400',\n", " '4. close': '175.6400',\n", " '5. adjusted close': '172.3532',\n", " '6. volume': '2083300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-08': {'1. open': '179.1900',\n", " '2. high': '180.2100',\n", " '3. low': '178.9400',\n", " '4. close': '180.1000',\n", " '5. adjusted close': '176.7297',\n", " '6. volume': '1423980',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-07': {'1. open': '180.0400',\n", " '2. high': '180.5400',\n", " '3. low': '179.5401',\n", " '4. close': '179.7500',\n", " '5. adjusted close': '176.3863',\n", " '6. volume': '1133540',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-06': {'1. open': '180.5600',\n", " '2. high': '181.2800',\n", " '3. low': '179.8800',\n", " '4. close': '180.4600',\n", " '5. adjusted close': '177.0830',\n", " '6. volume': '1328106',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-02': {'1. open': '180.5300',\n", " '2. high': '181.4900',\n", " '3. low': '180.0900',\n", " '4. close': '180.8100',\n", " '5. adjusted close': '177.4264',\n", " '6. volume': '1319039',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-09-01': {'1. open': '179.3100',\n", " '2. high': '180.1700',\n", " '3. low': '178.8000',\n", " '4. close': '179.9800',\n", " '5. adjusted close': '176.6120',\n", " '6. volume': '1095268',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-31': {'1. open': '179.4900',\n", " '2. high': '179.7650',\n", " '3. low': '178.5800',\n", " '4. close': '179.2400',\n", " '5. adjusted close': '175.8858',\n", " '6. volume': '1635998',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-30': {'1. open': '180.7200',\n", " '2. high': '181.0200',\n", " '3. low': '179.5900',\n", " '4. close': '180.1500',\n", " '5. adjusted close': '176.7788',\n", " '6. volume': '1039808',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-29': {'1. open': '179.8600',\n", " '2. high': '180.7000',\n", " '3. low': '179.2800',\n", " '4. close': '180.5000',\n", " '5. adjusted close': '177.1222',\n", " '6. volume': '1051806',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-26': {'1. open': '180.1900',\n", " '2. high': '181.2500',\n", " '3. low': '178.9200',\n", " '4. close': '179.4100',\n", " '5. adjusted close': '176.0526',\n", " '6. volume': '1324652',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-25': {'1. open': '179.0900',\n", " '2. high': '180.3180',\n", " '3. low': '179.0500',\n", " '4. close': '179.5800',\n", " '5. adjusted close': '176.2194',\n", " '6. volume': '840199',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-24': {'1. open': '179.4100',\n", " '2. high': '179.9637',\n", " '3. low': '179.0100',\n", " '4. close': '179.4100',\n", " '5. adjusted close': '176.0526',\n", " '6. volume': '1137075',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-23': {'1. open': '179.6100',\n", " '2. high': '180.5400',\n", " '3. low': '179.2800',\n", " '4. close': '179.7700',\n", " '5. adjusted close': '176.4059',\n", " '6. volume': '1195825',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-22': {'1. open': '179.1800',\n", " '2. high': '179.5900',\n", " '3. low': '178.3700',\n", " '4. close': '179.0700',\n", " '5. adjusted close': '175.7190',\n", " '6. volume': '1336377',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-19': {'1. open': '178.6600',\n", " '2. high': '179.7800',\n", " '3. low': '178.0800',\n", " '4. close': '179.6100',\n", " '5. adjusted close': '176.2489',\n", " '6. volume': '1305289',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-18': {'1. open': '179.7000',\n", " '2. high': '179.7000',\n", " '3. low': '178.5800',\n", " '4. close': '179.1800',\n", " '5. adjusted close': '175.8269',\n", " '6. volume': '1088677',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-17': {'1. open': '178.6700',\n", " '2. high': '180.0900',\n", " '3. low': '178.3200',\n", " '4. close': '179.8700',\n", " '5. adjusted close': '176.5040',\n", " '6. volume': '1358528',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-16': {'1. open': '180.1200',\n", " '2. high': '180.3300',\n", " '3. low': '179.2100',\n", " '4. close': '179.2500',\n", " '5. adjusted close': '174.8168',\n", " '6. volume': '1363554',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-15': {'1. open': '181.0000',\n", " '2. high': '181.3900',\n", " '3. low': '180.4600',\n", " '4. close': '180.5600',\n", " '5. adjusted close': '176.0944',\n", " '6. volume': '1268247',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-12': {'1. open': '181.4700',\n", " '2. high': '181.4700',\n", " '3. low': '179.9000',\n", " '4. close': '180.2700',\n", " '5. adjusted close': '175.8116',\n", " '6. volume': '1232856',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-11': {'1. open': '179.0800',\n", " '2. high': '181.1000',\n", " '3. low': '178.8800',\n", " '4. close': '181.0000',\n", " '5. adjusted close': '176.5235',\n", " '6. volume': '2043437',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-10': {'1. open': '178.1200',\n", " '2. high': '178.8500',\n", " '3. low': '177.8500',\n", " '4. close': '178.8200',\n", " '5. adjusted close': '174.3974',\n", " '6. volume': '1226260',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-09': {'1. open': '178.3700',\n", " '2. high': '178.9000',\n", " '3. low': '177.9400',\n", " '4. close': '178.3900',\n", " '5. adjusted close': '173.9781',\n", " '6. volume': '1098851',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-08': {'1. open': '178.9000',\n", " '2. high': '179.0200',\n", " '3. low': '178.2700',\n", " '4. close': '178.5800',\n", " '5. adjusted close': '174.1634',\n", " '6. volume': '1327693',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-05': {'1. open': '178.2500',\n", " '2. high': '179.0099',\n", " '3. low': '177.3700',\n", " '4. close': '178.5700',\n", " '5. adjusted close': '174.1536',\n", " '6. volume': '1799474',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-04': {'1. open': '178.9600',\n", " '2. high': '179.4200',\n", " '3. low': '177.6400',\n", " '4. close': '177.8100',\n", " '5. adjusted close': '173.4124',\n", " '6. volume': '1072341',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-03': {'1. open': '178.7200',\n", " '2. high': '179.1300',\n", " '3. low': '177.9700',\n", " '4. close': '178.3800',\n", " '5. adjusted close': '173.9683',\n", " '6. volume': '1419250',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-02': {'1. open': '178.5800',\n", " '2. high': '178.6200',\n", " '3. low': '177.2400',\n", " '4. close': '178.3600',\n", " '5. adjusted close': '173.9488',\n", " '6. volume': '2115083',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-08-01': {'1. open': '177.0800',\n", " '2. high': '178.5400',\n", " '3. low': '177.0800',\n", " '4. close': '178.2900',\n", " '5. adjusted close': '173.8805',\n", " '6. volume': '1598351',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-29': {'1. open': '178.1100',\n", " '2. high': '178.8229',\n", " '3. low': '177.6200',\n", " '4. close': '178.3600',\n", " '5. adjusted close': '173.9488',\n", " '6. volume': '1621915',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-28': {'1. open': '177.6500',\n", " '2. high': '178.3700',\n", " '3. low': '177.0300',\n", " '4. close': '177.9800',\n", " '5. adjusted close': '173.5782',\n", " '6. volume': '1799475',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-27': {'1. open': '177.4100',\n", " '2. high': '178.9400',\n", " '3. low': '177.4100',\n", " '4. close': '178.2700',\n", " '5. adjusted close': '173.8610',\n", " '6. volume': '2359679',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-26': {'1. open': '177.1700',\n", " '2. high': '178.9900',\n", " '3. low': '176.1400',\n", " '4. close': '177.6600',\n", " '5. adjusted close': '173.2661',\n", " '6. volume': '3421578',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-25': {'1. open': '180.2000',\n", " '2. high': '180.4200',\n", " '3. low': '178.9200',\n", " '4. close': '179.6300',\n", " '5. adjusted close': '175.1874',\n", " '6. volume': '1936896',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-22': {'1. open': '180.4200',\n", " '2. high': '180.5300',\n", " '3. low': '179.3600',\n", " '4. close': '180.4400',\n", " '5. adjusted close': '175.9774',\n", " '6. volume': '1205590',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-21': {'1. open': '181.2900',\n", " '2. high': '181.5600',\n", " '3. low': '179.7000',\n", " '4. close': '180.2600',\n", " '5. adjusted close': '175.8018',\n", " '6. volume': '1939921',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-20': {'1. open': '181.7300',\n", " '2. high': '182.2700',\n", " '3. low': '181.3200',\n", " '4. close': '181.4200',\n", " '5. adjusted close': '176.9331',\n", " '6. volume': '1413320',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-19': {'1. open': '181.1100',\n", " '2. high': '181.6500',\n", " '3. low': '180.2900',\n", " '4. close': '181.2400',\n", " '5. adjusted close': '176.7576',\n", " '6. volume': '1051302',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-18': {'1. open': '181.4400',\n", " '2. high': '181.7000',\n", " '3. low': '180.7500',\n", " '4. close': '181.1100',\n", " '5. adjusted close': '176.6308',\n", " '6. volume': '1224381',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-15': {'1. open': '181.5000',\n", " '2. high': '181.8400',\n", " '3. low': '180.5600',\n", " '4. close': '181.4000',\n", " '5. adjusted close': '176.9136',\n", " '6. volume': '2475143',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-14': {'1. open': '180.1500',\n", " '2. high': '181.3200',\n", " '3. low': '179.8800',\n", " '4. close': '180.9000',\n", " '5. adjusted close': '176.4260',\n", " '6. volume': '1904057',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-13': {'1. open': '179.2200',\n", " '2. high': '179.6700',\n", " '3. low': '178.6900',\n", " '4. close': '179.2100',\n", " '5. adjusted close': '174.7778',\n", " '6. volume': '1491437',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-12': {'1. open': '178.7500',\n", " '2. high': '179.6300',\n", " '3. low': '178.0300',\n", " '4. close': '179.1600',\n", " '5. adjusted close': '174.7290',\n", " '6. volume': '1922623',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-11': {'1. open': '177.4100',\n", " '2. high': '178.4700',\n", " '3. low': '177.1900',\n", " '4. close': '178.0100',\n", " '5. adjusted close': '173.6075',\n", " '6. volume': '1659485',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-08': {'1. open': '175.8700',\n", " '2. high': '177.7925',\n", " '3. low': '175.8200',\n", " '4. close': '177.1200',\n", " '5. adjusted close': '172.7395',\n", " '6. volume': '2726594',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-07': {'1. open': '175.0900',\n", " '2. high': '175.6400',\n", " '3. low': '174.1301',\n", " '4. close': '174.8700',\n", " '5. adjusted close': '170.5451',\n", " '6. volume': '1842372',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-06': {'1. open': '175.2000',\n", " '2. high': '175.4700',\n", " '3. low': '174.0600',\n", " '4. close': '175.1600',\n", " '5. adjusted close': '170.8280',\n", " '6. volume': '2383261',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-05': {'1. open': '174.8600',\n", " '2. high': '175.7800',\n", " '3. low': '173.5100',\n", " '4. close': '175.6300',\n", " '5. adjusted close': '171.2863',\n", " '6. volume': '2353554',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-07-01': {'1. open': '175.1400',\n", " '2. high': '176.0800',\n", " '3. low': '174.9100',\n", " '4. close': '175.5400',\n", " '5. adjusted close': '171.1986',\n", " '6. volume': '1930869',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-30': {'1. open': '172.0600',\n", " '2. high': '175.1400',\n", " '3. low': '172.0600',\n", " '4. close': '175.1200',\n", " '5. adjusted close': '170.7889',\n", " '6. volume': '2449398',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-29': {'1. open': '171.0200',\n", " '2. high': '171.8500',\n", " '3. low': '170.3600',\n", " '4. close': '171.5200',\n", " '5. adjusted close': '167.2780',\n", " '6. volume': '1894081',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-28': {'1. open': '168.1400',\n", " '2. high': '169.6700',\n", " '3. low': '167.9600',\n", " '4. close': '169.5900',\n", " '5. adjusted close': '165.3957',\n", " '6. volume': '2237274',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-27': {'1. open': '167.7800',\n", " '2. high': '167.8300',\n", " '3. low': '165.1600',\n", " '4. close': '167.1900',\n", " '5. adjusted close': '163.0551',\n", " '6. volume': '2556446',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-24': {'1. open': '168.8700',\n", " '2. high': '171.5400',\n", " '3. low': '168.4000',\n", " '4. close': '169.1200',\n", " '5. adjusted close': '164.9373',\n", " '6. volume': '4567121',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-23': {'1. open': '172.7100',\n", " '2. high': '174.1500',\n", " '3. low': '172.4600',\n", " '4. close': '174.1100',\n", " '5. adjusted close': '169.8039',\n", " '6. volume': '2021545',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-22': {'1. open': '171.8300',\n", " '2. high': '172.6000',\n", " '3. low': '170.9900',\n", " '4. close': '171.2300',\n", " '5. adjusted close': '166.9952',\n", " '6. volume': '1369603',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-21': {'1. open': '171.1800',\n", " '2. high': '171.9700',\n", " '3. low': '171.0600',\n", " '4. close': '171.3700',\n", " '5. adjusted close': '167.1317',\n", " '6. volume': '1889260',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-20': {'1. open': '170.9000',\n", " '2. high': '172.7990',\n", " '3. low': '170.5300',\n", " '4. close': '171.2300',\n", " '5. adjusted close': '166.9952',\n", " '6. volume': '2162785',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-17': {'1. open': '169.9900',\n", " '2. high': '170.0000',\n", " '3. low': '168.4200',\n", " '4. close': '168.9400',\n", " '5. adjusted close': '164.7618',\n", " '6. volume': '3447960',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-16': {'1. open': '167.3500',\n", " '2. high': '170.3900',\n", " '3. low': '166.6200',\n", " '4. close': '169.9300',\n", " '5. adjusted close': '165.7273',\n", " '6. volume': '2632136',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-15': {'1. open': '167.9500',\n", " '2. high': '168.8583',\n", " '3. low': '167.4700',\n", " '4. close': '167.8000',\n", " '5. adjusted close': '163.6500',\n", " '6. volume': '1694233',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-14': {'1. open': '167.2900',\n", " '2. high': '167.8100',\n", " '3. low': '166.6000',\n", " '4. close': '167.6100',\n", " '5. adjusted close': '163.4647',\n", " '6. volume': '2021662',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-13': {'1. open': '168.4500',\n", " '2. high': '168.6400',\n", " '3. low': '167.1100',\n", " '4. close': '167.1300',\n", " '5. adjusted close': '162.9966',\n", " '6. volume': '2129881',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-10': {'1. open': '169.2700',\n", " '2. high': '169.3000',\n", " '3. low': '167.8800',\n", " '4. close': '168.5600',\n", " '5. adjusted close': '164.3912',\n", " '6. volume': '2123352',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-09': {'1. open': '170.5000',\n", " '2. high': '171.4700',\n", " '3. low': '169.4000',\n", " '4. close': '170.1300',\n", " '5. adjusted close': '165.9224',\n", " '6. volume': '2208774',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-08': {'1. open': '170.9500',\n", " '2. high': '171.9300',\n", " '3. low': '170.6500',\n", " '4. close': '171.4200',\n", " '5. adjusted close': '167.1805',\n", " '6. volume': '1684867',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-07': {'1. open': '170.2500',\n", " '2. high': '171.4900',\n", " '3. low': '170.2200',\n", " '4. close': '170.9100',\n", " '5. adjusted close': '166.6831',\n", " '6. volume': '1723101',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-06': {'1. open': '168.8500',\n", " '2. high': '170.5900',\n", " '3. low': '168.5900',\n", " '4. close': '170.0800',\n", " '5. adjusted close': '165.8736',\n", " '6. volume': '1510724',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-03': {'1. open': '168.0500',\n", " '2. high': '168.6600',\n", " '3. low': '167.5100',\n", " '4. close': '168.3800',\n", " '5. adjusted close': '164.2156',\n", " '6. volume': '1433491',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-02': {'1. open': '168.7100',\n", " '2. high': '168.7100',\n", " '3. low': '167.2700',\n", " '4. close': '168.0400',\n", " '5. adjusted close': '163.8840',\n", " '6. volume': '1980584',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-06-01': {'1. open': '167.7800',\n", " '2. high': '168.9300',\n", " '3. low': '167.0900',\n", " '4. close': '168.6900',\n", " '5. adjusted close': '164.5180',\n", " '6. volume': '1228187',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-31': {'1. open': '169.3200',\n", " '2. high': '169.7500',\n", " '3. low': '167.6600',\n", " '4. close': '168.3200',\n", " '5. adjusted close': '164.1571',\n", " '6. volume': '2169597',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-27': {'1. open': '168.9100',\n", " '2. high': '169.0300',\n", " '3. low': '168.2800',\n", " '4. close': '168.8900',\n", " '5. adjusted close': '164.7130',\n", " '6. volume': '1099137',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-26': {'1. open': '170.0100',\n", " '2. high': '170.7700',\n", " '3. low': '168.5300',\n", " '4. close': '168.9100',\n", " '5. adjusted close': '164.7325',\n", " '6. volume': '1563894',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-25': {'1. open': '169.0000',\n", " '2. high': '170.3550',\n", " '3. low': '168.7500',\n", " '4. close': '169.9900',\n", " '5. adjusted close': '165.7858',\n", " '6. volume': '1860038',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-24': {'1. open': '167.1600',\n", " '2. high': '168.7900',\n", " '3. low': '166.7000',\n", " '4. close': '168.6300',\n", " '5. adjusted close': '164.4595',\n", " '6. volume': '1627511',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-23': {'1. open': '165.2800',\n", " '2. high': '166.5600',\n", " '3. low': '164.5200',\n", " '4. close': '166.1100',\n", " '5. adjusted close': '162.0018',\n", " '6. volume': '1653531',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-20': {'1. open': '165.2500',\n", " '2. high': '166.4700',\n", " '3. low': '164.9280',\n", " '4. close': '165.0100',\n", " '5. adjusted close': '160.9290',\n", " '6. volume': '1746994',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-19': {'1. open': '165.3700',\n", " '2. high': '166.0600',\n", " '3. low': '163.1700',\n", " '4. close': '165.1100',\n", " '5. adjusted close': '161.0265',\n", " '6. volume': '1657333',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-18': {'1. open': '166.5000',\n", " '2. high': '167.9300',\n", " '3. low': '165.7600',\n", " '4. close': '166.8200',\n", " '5. adjusted close': '162.6942',\n", " '6. volume': '1624389',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-17': {'1. open': '169.5700',\n", " '2. high': '169.9400',\n", " '3. low': '167.0850',\n", " '4. close': '167.8100',\n", " '5. adjusted close': '162.5780',\n", " '6. volume': '2126015',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-16': {'1. open': '168.5000',\n", " '2. high': '169.9000',\n", " '3. low': '168.4300',\n", " '4. close': '169.5500',\n", " '5. adjusted close': '164.2637',\n", " '6. volume': '1826217',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-13': {'1. open': '170.0500',\n", " '2. high': '170.3800',\n", " '3. low': '167.8200',\n", " '4. close': '168.3200',\n", " '5. adjusted close': '163.0721',\n", " '6. volume': '1875893',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-12': {'1. open': '169.8600',\n", " '2. high': '170.6300',\n", " '3. low': '168.7600',\n", " '4. close': '170.1500',\n", " '5. adjusted close': '164.8450',\n", " '6. volume': '1741928',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-11': {'1. open': '170.2000',\n", " '2. high': '171.2700',\n", " '3. low': '169.5700',\n", " '4. close': '169.7700',\n", " '5. adjusted close': '164.4769',\n", " '6. volume': '1786405',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-10': {'1. open': '169.2300',\n", " '2. high': '170.3900',\n", " '3. low': '169.0000',\n", " '4. close': '170.2600',\n", " '5. adjusted close': '164.9516',\n", " '6. volume': '1733137',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-09': {'1. open': '168.5900',\n", " '2. high': '169.0500',\n", " '3. low': '167.6900',\n", " '4. close': '168.5200',\n", " '5. adjusted close': '163.2658',\n", " '6. volume': '1301262',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-06': {'1. open': '167.8400',\n", " '2. high': '169.0500',\n", " '3. low': '167.0000',\n", " '4. close': '168.8900',\n", " '5. adjusted close': '163.6243',\n", " '6. volume': '1630184',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-05': {'1. open': '167.4600',\n", " '2. high': '168.3300',\n", " '3. low': '167.1900',\n", " '4. close': '167.7700',\n", " '5. adjusted close': '162.5392',\n", " '6. volume': '1680203',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-04': {'1. open': '166.3700',\n", " '2. high': '167.7000',\n", " '3. low': '166.2900',\n", " '4. close': '167.1600',\n", " '5. adjusted close': '161.9482',\n", " '6. volume': '2118061',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-03': {'1. open': '167.3900',\n", " '2. high': '168.0700',\n", " '3. low': '166.6600',\n", " '4. close': '167.9700',\n", " '5. adjusted close': '162.7330',\n", " '6. volume': '1922150',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-05-02': {'1. open': '167.3000',\n", " '2. high': '168.5000',\n", " '3. low': '166.9400',\n", " '4. close': '168.3400',\n", " '5. adjusted close': '163.0914',\n", " '6. volume': '1700272',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-29': {'1. open': '166.9800',\n", " '2. high': '167.7800',\n", " '3. low': '166.4950',\n", " '4. close': '167.3800',\n", " '5. adjusted close': '162.1614',\n", " '6. volume': '1961760',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-28': {'1. open': '166.8500',\n", " '2. high': '168.7700',\n", " '3. low': '166.2000',\n", " '4. close': '167.0000',\n", " '5. adjusted close': '161.7932',\n", " '6. volume': '1654554',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-27': {'1. open': '166.9900',\n", " '2. high': '168.3800',\n", " '3. low': '166.1000',\n", " '4. close': '167.7600',\n", " '5. adjusted close': '162.5295',\n", " '6. volume': '2227723',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-26': {'1. open': '167.5000',\n", " '2. high': '167.7900',\n", " '3. low': '164.9700',\n", " '4. close': '166.1800',\n", " '5. adjusted close': '160.9988',\n", " '6. volume': '3191913',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-25': {'1. open': '168.0000',\n", " '2. high': '168.5100',\n", " '3. low': '166.6400',\n", " '4. close': '168.3800',\n", " '5. adjusted close': '163.1302',\n", " '6. volume': '2378321',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-22': {'1. open': '169.0900',\n", " '2. high': '169.7600',\n", " '3. low': '167.8500',\n", " '4. close': '168.6600',\n", " '5. adjusted close': '163.4015',\n", " '6. volume': '1802263',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-21': {'1. open': '168.9700',\n", " '2. high': '169.7000',\n", " '3. low': '168.4100',\n", " '4. close': '168.6600',\n", " '5. adjusted close': '163.4015',\n", " '6. volume': '1634976',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-20': {'1. open': '170.1400',\n", " '2. high': '170.4500',\n", " '3. low': '168.6200',\n", " '4. close': '168.9400',\n", " '5. adjusted close': '163.6727',\n", " '6. volume': '1439679',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-19': {'1. open': '169.9200',\n", " '2. high': '170.7700',\n", " '3. low': '169.0700',\n", " '4. close': '169.6500',\n", " '5. adjusted close': '164.3606',\n", " '6. volume': '1849420',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-18': {'1. open': '168.4700',\n", " '2. high': '169.8700',\n", " '3. low': '168.3900',\n", " '4. close': '169.5500',\n", " '5. adjusted close': '164.2637',\n", " '6. volume': '1146593',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-15': {'1. open': '168.3200',\n", " '2. high': '169.0000',\n", " '3. low': '168.2000',\n", " '4. close': '168.7800',\n", " '5. adjusted close': '163.5177',\n", " '6. volume': '1417007',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-14': {'1. open': '169.0000',\n", " '2. high': '169.0000',\n", " '3. low': '167.8800',\n", " '4. close': '168.1600',\n", " '5. adjusted close': '162.9170',\n", " '6. volume': '1213407',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-13': {'1. open': '168.4700',\n", " '2. high': '168.9000',\n", " '3. low': '167.7100',\n", " '4. close': '168.5900',\n", " '5. adjusted close': '163.3336',\n", " '6. volume': '1545911',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-12': {'1. open': '167.0100',\n", " '2. high': '168.3954',\n", " '3. low': '166.9300',\n", " '4. close': '168.0300',\n", " '5. adjusted close': '162.7911',\n", " '6. volume': '1636492',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-11': {'1. open': '167.1200',\n", " '2. high': '167.9600',\n", " '3. low': '166.5700',\n", " '4. close': '166.5900',\n", " '5. adjusted close': '161.3960',\n", " '6. volume': '1521065',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-08': {'1. open': '167.7100',\n", " '2. high': '167.9900',\n", " '3. low': '166.1000',\n", " '4. close': '166.6300',\n", " '5. adjusted close': '161.4348',\n", " '6. volume': '1729301',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-07': {'1. open': '165.8800',\n", " '2. high': '167.2300',\n", " '3. low': '165.2500',\n", " '4. close': '167.1600',\n", " '5. adjusted close': '161.9482',\n", " '6. volume': '2728068',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-06': {'1. open': '165.3400',\n", " '2. high': '167.0800',\n", " '3. low': '164.8400',\n", " '4. close': '166.8100',\n", " '5. adjusted close': '161.6091',\n", " '6. volume': '2092183',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-05': {'1. open': '165.1800',\n", " '2. high': '166.5499',\n", " '3. low': '164.6500',\n", " '4. close': '165.8100',\n", " '5. adjusted close': '160.6403',\n", " '6. volume': '1617437',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-04': {'1. open': '167.1100',\n", " '2. high': '167.4900',\n", " '3. low': '165.9200',\n", " '4. close': '166.4000',\n", " '5. adjusted close': '161.2119',\n", " '6. volume': '2022797',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-04-01': {'1. open': '165.6300',\n", " '2. high': '167.7400',\n", " '3. low': '164.7900',\n", " '4. close': '167.5300',\n", " '5. adjusted close': '162.3067',\n", " '6. volume': '2011569',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-31': {'1. open': '166.7500',\n", " '2. high': '167.5000',\n", " '3. low': '166.5000',\n", " '4. close': '166.6300',\n", " '5. adjusted close': '161.4348',\n", " '6. volume': '1777204',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-30': {'1. open': '165.3700',\n", " '2. high': '167.2150',\n", " '3. low': '165.1600',\n", " '4. close': '166.7500',\n", " '5. adjusted close': '161.5510',\n", " '6. volume': '2195874',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-29': {'1. open': '164.9300',\n", " '2. high': '164.9900',\n", " '3. low': '163.1200',\n", " '4. close': '164.3900',\n", " '5. adjusted close': '159.2646',\n", " '6. volume': '2525004',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-28': {'1. open': '164.9300',\n", " '2. high': '166.6500',\n", " '3. low': '164.5800',\n", " '4. close': '166.2800',\n", " '5. adjusted close': '161.0957',\n", " '6. volume': '2336768',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-24': {'1. open': '163.6800',\n", " '2. high': '164.5400',\n", " '3. low': '163.0472',\n", " '4. close': '164.4600',\n", " '5. adjusted close': '159.3324',\n", " '6. volume': '1868669',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-23': {'1. open': '164.6000',\n", " '2. high': '164.9900',\n", " '3. low': '163.4600',\n", " '4. close': '164.2700',\n", " '5. adjusted close': '159.1483',\n", " '6. volume': '2304955',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-22': {'1. open': '164.5000',\n", " '2. high': '165.5000',\n", " '3. low': '164.3900',\n", " '4. close': '164.9100',\n", " '5. adjusted close': '159.7684',\n", " '6. volume': '2146288',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-21': {'1. open': '165.0500',\n", " '2. high': '165.3100',\n", " '3. low': '164.4100',\n", " '4. close': '164.8400',\n", " '5. adjusted close': '159.7006',\n", " '6. volume': '2095053',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-18': {'1. open': '164.1500',\n", " '2. high': '165.3300',\n", " '3. low': '163.9000',\n", " '4. close': '165.3300',\n", " '5. adjusted close': '160.1753',\n", " '6. volume': '5852042',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-17': {'1. open': '163.1600',\n", " '2. high': '164.3600',\n", " '3. low': '162.8400',\n", " '4. close': '163.7500',\n", " '5. adjusted close': '158.6445',\n", " '6. volume': '2790076',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-16': {'1. open': '161.9600',\n", " '2. high': '163.3000',\n", " '3. low': '161.5200',\n", " '4. close': '162.8900',\n", " '5. adjusted close': '157.8114',\n", " '6. volume': '1927690',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-15': {'1. open': '160.1600',\n", " '2. high': '162.5000',\n", " '3. low': '159.3500',\n", " '4. close': '162.4100',\n", " '5. adjusted close': '157.3463',\n", " '6. volume': '1828242',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-14': {'1. open': '161.6100',\n", " '2. high': '162.7700',\n", " '3. low': '161.0000',\n", " '4. close': '161.8100',\n", " '5. adjusted close': '156.7650',\n", " '6. volume': '1747318',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-11': {'1. open': '161.1400',\n", " '2. high': '162.0500',\n", " '3. low': '160.6500',\n", " '4. close': '161.8800',\n", " '5. adjusted close': '156.8328',\n", " '6. volume': '1697170',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-10': {'1. open': '160.7700',\n", " '2. high': '160.8000',\n", " '3. low': '158.2800',\n", " '4. close': '159.8900',\n", " '5. adjusted close': '154.9049',\n", " '6. volume': '1875660',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-09': {'1. open': '160.5000',\n", " '2. high': '160.7800',\n", " '3. low': '159.5200',\n", " '4. close': '160.0900',\n", " '5. adjusted close': '155.0987',\n", " '6. volume': '1883182',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-08': {'1. open': '159.4000',\n", " '2. high': '160.6100',\n", " '3. low': '159.3500',\n", " '4. close': '160.2000',\n", " '5. adjusted close': '155.2052',\n", " '6. volume': '2010709',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-07': {'1. open': '159.9800',\n", " '2. high': '160.5700',\n", " '3. low': '158.1701',\n", " '4. close': '160.5700',\n", " '5. adjusted close': '155.5637',\n", " '6. volume': '2012810',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-04': {'1. open': '159.4600',\n", " '2. high': '160.2900',\n", " '3. low': '158.9200',\n", " '4. close': '160.0700',\n", " '5. adjusted close': '155.0793',\n", " '6. volume': '1766328',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-03': {'1. open': '159.4100',\n", " '2. high': '159.6900',\n", " '3. low': '158.5100',\n", " '4. close': '159.3800',\n", " '5. adjusted close': '154.4108',\n", " '6. volume': '1926039',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-02': {'1. open': '158.8800',\n", " '2. high': '159.8800',\n", " '3. low': '158.5400',\n", " '4. close': '159.4100',\n", " '5. adjusted close': '154.4399',\n", " '6. volume': '1807199',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-03-01': {'1. open': '158.7500',\n", " '2. high': '159.7000',\n", " '3. low': '157.6100',\n", " '4. close': '159.5900',\n", " '5. adjusted close': '154.6142',\n", " '6. volume': '2204125',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-29': {'1. open': '158.0100',\n", " '2. high': '159.1200',\n", " '3. low': '156.8200',\n", " '4. close': '156.8700',\n", " '5. adjusted close': '151.9791',\n", " '6. volume': '1992551',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-26': {'1. open': '159.1500',\n", " '2. high': '159.5000',\n", " '3. low': '158.0800',\n", " '4. close': '158.2700',\n", " '5. adjusted close': '153.3354',\n", " '6. volume': '1843721',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-25': {'1. open': '157.5400',\n", " '2. high': '159.0000',\n", " '3. low': '157.0100',\n", " '4. close': '158.9900',\n", " '5. adjusted close': '154.0330',\n", " '6. volume': '1718362',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-24': {'1. open': '154.8400',\n", " '2. high': '157.6155',\n", " '3. low': '153.6400',\n", " '4. close': '157.2200',\n", " '5. adjusted close': '152.3181',\n", " '6. volume': '1937494',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-23': {'1. open': '157.6300',\n", " '2. high': '157.6899',\n", " '3. low': '155.1650',\n", " '4. close': '156.1700',\n", " '5. adjusted close': '151.3009',\n", " '6. volume': '1922760',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-22': {'1. open': '157.5000',\n", " '2. high': '158.4800',\n", " '3. low': '157.1100',\n", " '4. close': '157.7000',\n", " '5. adjusted close': '152.7832',\n", " '6. volume': '2207565',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-19': {'1. open': '157.0000',\n", " '2. high': '157.0900',\n", " '3. low': '155.8700',\n", " '4. close': '156.4500',\n", " '5. adjusted close': '151.5721',\n", " '6. volume': '2121331',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-18': {'1. open': '156.3500',\n", " '2. high': '156.9700',\n", " '3. low': '155.9700',\n", " '4. close': '156.7800',\n", " '5. adjusted close': '151.8919',\n", " '6. volume': '2010218',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-17': {'1. open': '156.0000',\n", " '2. high': '157.1300',\n", " '3. low': '155.6000',\n", " '4. close': '156.6200',\n", " '5. adjusted close': '151.7368',\n", " '6. volume': '2156064',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-16': {'1. open': '155.0000',\n", " '2. high': '155.9000',\n", " '3. low': '154.2600',\n", " '4. close': '155.5300',\n", " '5. adjusted close': '150.6808',\n", " '6. volume': '2140576',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-12': {'1. open': '151.5100',\n", " '2. high': '154.0700',\n", " '3. low': '150.9100',\n", " '4. close': '153.9600',\n", " '5. adjusted close': '149.1598',\n", " '6. volume': '2292155',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-11': {'1. open': '149.9100',\n", " '2. high': '152.0000',\n", " '3. low': '149.0000',\n", " '4. close': '150.6700',\n", " '5. adjusted close': '145.9724',\n", " '6. volume': '3182232',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-10': {'1. open': '154.4300',\n", " '2. high': '155.4900',\n", " '3. low': '152.1200',\n", " '4. close': '152.4500',\n", " '5. adjusted close': '147.6969',\n", " '6. volume': '2911985',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-09': {'1. open': '152.9500',\n", " '2. high': '155.7600',\n", " '3. low': '152.4500',\n", " '4. close': '154.7400',\n", " '5. adjusted close': '148.8318',\n", " '6. volume': '2968409',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-08': {'1. open': '151.6300',\n", " '2. high': '154.4300',\n", " '3. low': '151.0080',\n", " '4. close': '153.9000',\n", " '5. adjusted close': '148.0239',\n", " '6. volume': '2505155',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-05': {'1. open': '153.2000',\n", " '2. high': '153.8800',\n", " '3. low': '151.8200',\n", " '4. close': '153.4700',\n", " '5. adjusted close': '147.6103',\n", " '6. volume': '3368475',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-04': {'1. open': '152.4200',\n", " '2. high': '154.3800',\n", " '3. low': '151.7780',\n", " '4. close': '153.4400',\n", " '5. adjusted close': '147.5814',\n", " '6. volume': '3458366',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-03': {'1. open': '149.3600',\n", " '2. high': '152.8500',\n", " '3. low': '148.9600',\n", " '4. close': '152.5200',\n", " '5. adjusted close': '146.6966',\n", " '6. volume': '5766459',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-02': {'1. open': '147.5900',\n", " '2. high': '148.2750',\n", " '3. low': '146.0500',\n", " '4. close': '147.8700',\n", " '5. adjusted close': '142.2241',\n", " '6. volume': '3581729',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-02-01': {'1. open': '149.3300',\n", " '2. high': '149.7900',\n", " '3. low': '148.1000',\n", " '4. close': '148.7300',\n", " '5. adjusted close': '143.0513',\n", " '6. volume': '2700383',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-29': {'1. open': '148.2400',\n", " '2. high': '151.0000',\n", " '3. low': '148.0000',\n", " '4. close': '151.0000',\n", " '5. adjusted close': '145.2346',\n", " '6. volume': '3993161',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-28': {'1. open': '146.1600',\n", " '2. high': '147.8400',\n", " '3. low': '145.2200',\n", " '4. close': '147.3200',\n", " '5. adjusted close': '141.6951',\n", " '6. volume': '3067920',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-27': {'1. open': '144.9500',\n", " '2. high': '147.9700',\n", " '3. low': '144.0500',\n", " '4. close': '145.5500',\n", " '5. adjusted close': '139.9927',\n", " '6. volume': '3596279',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-26': {'1. open': '141.7900',\n", " '2. high': '145.0200',\n", " '3. low': '140.3300',\n", " '4. close': '144.7800',\n", " '5. adjusted close': '139.2521',\n", " '6. volume': '5128273',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-25': {'1. open': '138.9600',\n", " '2. high': '139.3700',\n", " '3. low': '137.5300',\n", " '4. close': '137.5700',\n", " '5. adjusted close': '132.3174',\n", " '6. volume': '2805399',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-22': {'1. open': '140.1400',\n", " '2. high': '140.4300',\n", " '3. low': '138.0832',\n", " '4. close': '139.5200',\n", " '5. adjusted close': '134.1929',\n", " '6. volume': '2979077',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-21': {'1. open': '136.9600',\n", " '2. high': '138.6700',\n", " '3. low': '136.1500',\n", " '4. close': '137.7600',\n", " '5. adjusted close': '132.5001',\n", " '6. volume': '3355469',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-20': {'1. open': '136.9500',\n", " '2. high': '137.7500',\n", " '3. low': '134.6442',\n", " '4. close': '136.9600',\n", " '5. adjusted close': '131.7307',\n", " '6. volume': '4136313',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-19': {'1. open': '140.1000',\n", " '2. high': '140.8000',\n", " '3. low': '137.4100',\n", " '4. close': '138.3900',\n", " '5. adjusted close': '133.1061',\n", " '6. volume': '3399796',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-15': {'1. open': '138.3000',\n", " '2. high': '140.1000',\n", " '3. low': '137.2100',\n", " '4. close': '138.6900',\n", " '5. adjusted close': '133.3946',\n", " '6. volume': '4683496',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-14': {'1. open': '139.7400',\n", " '2. high': '142.4400',\n", " '3. low': '138.8600',\n", " '4. close': '141.1800',\n", " '5. adjusted close': '135.7895',\n", " '6. volume': '3720400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-13': {'1. open': '140.8900',\n", " '2. high': '142.1900',\n", " '3. low': '138.5400',\n", " '4. close': '138.7200',\n", " '5. adjusted close': '133.4235',\n", " '6. volume': '2598252',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-12': {'1. open': '141.3600',\n", " '2. high': '142.1500',\n", " '3. low': '139.1300',\n", " '4. close': '140.8600',\n", " '5. adjusted close': '135.4818',\n", " '6. volume': '2363612',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-11': {'1. open': '140.9700',\n", " '2. high': '141.4300',\n", " '3. low': '139.4100',\n", " '4. close': '140.4600',\n", " '5. adjusted close': '135.0970',\n", " '6. volume': '2775527',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-08': {'1. open': '141.3600',\n", " '2. high': '142.5000',\n", " '3. low': '140.2200',\n", " '4. close': '140.4900',\n", " '5. adjusted close': '135.1259',\n", " '6. volume': '2663879',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-07': {'1. open': '142.5200',\n", " '2. high': '143.1300',\n", " '3. low': '140.6300',\n", " '4. close': '140.9700',\n", " '5. adjusted close': '135.5876',\n", " '6. volume': '3553519',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-06': {'1. open': '145.5900',\n", " '2. high': '145.7600',\n", " '3. low': '143.4200',\n", " '4. close': '144.4900',\n", " '5. adjusted close': '138.9732',\n", " '6. volume': '2997126',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-05': {'1. open': '146.8200',\n", " '2. high': '147.5000',\n", " '3. low': '145.6100',\n", " '4. close': '147.4600',\n", " '5. adjusted close': '141.8298',\n", " '6. volume': '2688082',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2016-01-04': {'1. open': '148.0500',\n", " '2. high': '148.3200',\n", " '3. low': '145.4000',\n", " '4. close': '146.8200',\n", " '5. adjusted close': '141.2142',\n", " '6. volume': '3277188',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-31': {'1. open': '151.7300',\n", " '2. high': '152.1200',\n", " '3. low': '150.6300',\n", " '4. close': '150.6400',\n", " '5. adjusted close': '144.8883',\n", " '6. volume': '1607102',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-30': {'1. open': '152.7900',\n", " '2. high': '153.7000',\n", " '3. low': '151.7311',\n", " '4. close': '151.9100',\n", " '5. adjusted close': '146.1099',\n", " '6. volume': '1553075',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-29': {'1. open': '152.2000',\n", " '2. high': '153.2600',\n", " '3. low': '152.0000',\n", " '4. close': '152.8900',\n", " '5. adjusted close': '147.0524',\n", " '6. volume': '1824690',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-28': {'1. open': '151.1300',\n", " '2. high': '151.7700',\n", " '3. low': '150.2700',\n", " '4. close': '151.2200',\n", " '5. adjusted close': '145.4462',\n", " '6. volume': '1275184',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-24': {'1. open': '150.8200',\n", " '2. high': '151.8000',\n", " '3. low': '150.5800',\n", " '4. close': '151.1900',\n", " '5. adjusted close': '145.4174',\n", " '6. volume': '848403',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-23': {'1. open': '149.6900',\n", " '2. high': '151.5800',\n", " '3. low': '149.5200',\n", " '4. close': '151.1600',\n", " '5. adjusted close': '145.3885',\n", " '6. volume': '2215346',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-22': {'1. open': '148.1200',\n", " '2. high': '149.4900',\n", " '3. low': '147.2800',\n", " '4. close': '148.9700',\n", " '5. adjusted close': '143.2821',\n", " '6. volume': '2528661',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-21': {'1. open': '147.5800',\n", " '2. high': '148.3300',\n", " '3. low': '146.6900',\n", " '4. close': '147.4800',\n", " '5. adjusted close': '141.8490',\n", " '6. volume': '2284411',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-18': {'1. open': '148.2100',\n", " '2. high': '148.6000',\n", " '3. low': '146.7600',\n", " '4. close': '146.9200',\n", " '5. adjusted close': '141.3104',\n", " '6. volume': '5717994',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-17': {'1. open': '150.1500',\n", " '2. high': '150.8596',\n", " '3. low': '148.8300',\n", " '4. close': '148.8500',\n", " '5. adjusted close': '143.1667',\n", " '6. volume': '3053902',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-16': {'1. open': '148.1500',\n", " '2. high': '150.5400',\n", " '3. low': '147.7400',\n", " '4. close': '149.9500',\n", " '5. adjusted close': '144.2247',\n", " '6. volume': '4773934',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-15': {'1. open': '151.9900',\n", " '2. high': '153.0200',\n", " '3. low': '147.0800',\n", " '4. close': '148.1300',\n", " '5. adjusted close': '142.4742',\n", " '6. volume': '8645905',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-14': {'1. open': '155.2900',\n", " '2. high': '157.7700',\n", " '3. low': '154.3350',\n", " '4. close': '157.6300',\n", " '5. adjusted close': '151.6115',\n", " '6. volume': '3461796',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-11': {'1. open': '155.5500',\n", " '2. high': '156.4000',\n", " '3. low': '154.4200',\n", " '4. close': '154.8300',\n", " '5. adjusted close': '148.9184',\n", " '6. volume': '2523192',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-10': {'1. open': '155.7300',\n", " '2. high': '158.6900',\n", " '3. low': '155.5850',\n", " '4. close': '157.5200',\n", " '5. adjusted close': '151.5057',\n", " '6. volume': '2551233',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-09': {'1. open': '156.1700',\n", " '2. high': '158.2400',\n", " '3. low': '154.9400',\n", " '4. close': '156.0500',\n", " '5. adjusted close': '150.0918',\n", " '6. volume': '2660838',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-08': {'1. open': '156.4400',\n", " '2. high': '157.8600',\n", " '3. low': '155.6750',\n", " '4. close': '156.7900',\n", " '5. adjusted close': '150.8035',\n", " '6. volume': '2350423',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-07': {'1. open': '157.5300',\n", " '2. high': '158.0000',\n", " '3. low': '156.8100',\n", " '4. close': '157.7500',\n", " '5. adjusted close': '151.7269',\n", " '6. volume': '2141675',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-04': {'1. open': '154.7900',\n", " '2. high': '158.3900',\n", " '3. low': '154.5700',\n", " '4. close': '158.2200',\n", " '5. adjusted close': '152.1789',\n", " '6. volume': '2175780',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-03': {'1. open': '156.5600',\n", " '2. high': '156.9000',\n", " '3. low': '153.7100',\n", " '4. close': '154.3800',\n", " '5. adjusted close': '148.4856',\n", " '6. volume': '2609503',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-02': {'1. open': '156.8800',\n", " '2. high': '157.2500',\n", " '3. low': '155.5100',\n", " '4. close': '155.7000',\n", " '5. adjusted close': '149.7552',\n", " '6. volume': '2034611',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-12-01': {'1. open': '156.4100',\n", " '2. high': '157.6700',\n", " '3. low': '156.1700',\n", " '4. close': '156.9000',\n", " '5. adjusted close': '150.9093',\n", " '6. volume': '2258862',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-30': {'1. open': '158.1000',\n", " '2. high': '158.4700',\n", " '3. low': '156.5700',\n", " '4. close': '156.5800',\n", " '5. adjusted close': '150.6016',\n", " '6. volume': '2934232',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-27': {'1. open': '157.5100',\n", " '2. high': '158.4900',\n", " '3. low': '156.9400',\n", " '4. close': '157.9900',\n", " '5. adjusted close': '151.9577',\n", " '6. volume': '876130',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-25': {'1. open': '158.0600',\n", " '2. high': '158.4700',\n", " '3. low': '157.6300',\n", " '4. close': '157.6300',\n", " '5. adjusted close': '151.6115',\n", " '6. volume': '1184162',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-24': {'1. open': '157.3700',\n", " '2. high': '158.3400',\n", " '3. low': '156.8900',\n", " '4. close': '157.7500',\n", " '5. adjusted close': '151.7269',\n", " '6. volume': '2100625',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-23': {'1. open': '158.9000',\n", " '2. high': '159.7700',\n", " '3. low': '158.1600',\n", " '4. close': '158.6500',\n", " '5. adjusted close': '152.5925',\n", " '6. volume': '1430410',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-20': {'1. open': '158.6800',\n", " '2. high': '159.8400',\n", " '3. low': '158.3400',\n", " '4. close': '158.9500',\n", " '5. adjusted close': '152.8811',\n", " '6. volume': '1891113',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-19': {'1. open': '157.6300',\n", " '2. high': '158.5100',\n", " '3. low': '156.7100',\n", " '4. close': '158.3800',\n", " '5. adjusted close': '152.3328',\n", " '6. volume': '1518046',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-18': {'1. open': '156.1800',\n", " '2. high': '157.5000',\n", " '3. low': '156.0800',\n", " '4. close': '157.3900',\n", " '5. adjusted close': '151.3806',\n", " '6. volume': '2226895',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-17': {'1. open': '158.3600',\n", " '2. high': '158.5299',\n", " '3. low': '156.5200',\n", " '4. close': '157.0300',\n", " '5. adjusted close': '150.0571',\n", " '6. volume': '2392964',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-16': {'1. open': '155.6100',\n", " '2. high': '158.2600',\n", " '3. low': '155.6100',\n", " '4. close': '158.2100',\n", " '5. adjusted close': '151.1847',\n", " '6. volume': '2394999',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-13': {'1. open': '156.0000',\n", " '2. high': '156.9200',\n", " '3. low': '155.6000',\n", " '4. close': '155.6500',\n", " '5. adjusted close': '148.7384',\n", " '6. volume': '2434419',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-12': {'1. open': '157.7800',\n", " '2. high': '158.2900',\n", " '3. low': '156.1600',\n", " '4. close': '156.3000',\n", " '5. adjusted close': '149.3595',\n", " '6. volume': '2305645',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-11': {'1. open': '157.8600',\n", " '2. high': '159.4900',\n", " '3. low': '157.5400',\n", " '4. close': '159.0500',\n", " '5. adjusted close': '151.9874',\n", " '6. volume': '2527087',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-10': {'1. open': '157.2300',\n", " '2. high': '157.6400',\n", " '3. low': '156.4300',\n", " '4. close': '157.5900',\n", " '5. adjusted close': '150.5923',\n", " '6. volume': '1962870',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-09': {'1. open': '158.6700',\n", " '2. high': '158.6700',\n", " '3. low': '156.7500',\n", " '4. close': '157.4700',\n", " '5. adjusted close': '150.4776',\n", " '6. volume': '2420917',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-06': {'1. open': '158.0200',\n", " '2. high': '159.2600',\n", " '3. low': '157.7300',\n", " '4. close': '159.2600',\n", " '5. adjusted close': '152.1881',\n", " '6. volume': '1859945',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-05': {'1. open': '159.3800',\n", " '2. high': '159.5800',\n", " '3. low': '158.2700',\n", " '4. close': '158.9900',\n", " '5. adjusted close': '151.9301',\n", " '6. volume': '2023648',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-04': {'1. open': '159.0000',\n", " '2. high': '159.4800',\n", " '3. low': '158.6100',\n", " '4. close': '158.9100',\n", " '5. adjusted close': '151.8536',\n", " '6. volume': '2254169',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-03': {'1. open': '159.4800',\n", " '2. high': '159.8000',\n", " '3. low': '158.6700',\n", " '4. close': '158.7500',\n", " '5. adjusted close': '151.7007',\n", " '6. volume': '2972122',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-11-02': {'1. open': '157.5100',\n", " '2. high': '160.0900',\n", " '3. low': '157.3400',\n", " '4. close': '159.9200',\n", " '5. adjusted close': '152.8188',\n", " '6. volume': '2701780',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-30': {'1. open': '157.8000',\n", " '2. high': '158.6800',\n", " '3. low': '157.2100',\n", " '4. close': '157.2100',\n", " '5. adjusted close': '150.2291',\n", " '6. volume': '2672128',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-29': {'1. open': '157.7500',\n", " '2. high': '157.9100',\n", " '3. low': '156.8800',\n", " '4. close': '157.6100',\n", " '5. adjusted close': '150.6114',\n", " '6. volume': '1484607',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-28': {'1. open': '156.4900',\n", " '2. high': '158.3300',\n", " '3. low': '156.2000',\n", " '4. close': '158.0800',\n", " '5. adjusted close': '151.0605',\n", " '6. volume': '2724680',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-27': {'1. open': '156.0000',\n", " '2. high': '157.0000',\n", " '3. low': '155.0800',\n", " '4. close': '156.7300',\n", " '5. adjusted close': '149.7704',\n", " '6. volume': '1970110',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-26': {'1. open': '156.0600',\n", " '2. high': '156.7600',\n", " '3. low': '155.6400',\n", " '4. close': '156.5400',\n", " '5. adjusted close': '149.5889',\n", " '6. volume': '2136125',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-23': {'1. open': '156.5400',\n", " '2. high': '157.1900',\n", " '3. low': '154.5000',\n", " '4. close': '155.7900',\n", " '5. adjusted close': '148.8722',\n", " '6. volume': '2997423',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-22': {'1. open': '151.3400',\n", " '2. high': '157.0400',\n", " '3. low': '150.6500',\n", " '4. close': '156.0000',\n", " '5. adjusted close': '149.0729',\n", " '6. volume': '5111766',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-21': {'1. open': '149.5000',\n", " '2. high': '151.3900',\n", " '3. low': '148.9000',\n", " '4. close': '149.8200',\n", " '5. adjusted close': '143.1673',\n", " '6. volume': '3011800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-20': {'1. open': '147.4500',\n", " '2. high': '149.6700',\n", " '3. low': '147.1300',\n", " '4. close': '149.1100',\n", " '5. adjusted close': '142.4888',\n", " '6. volume': '2409281',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-19': {'1. open': '147.9700',\n", " '2. high': '148.4200',\n", " '3. low': '147.2300',\n", " '4. close': '148.0000',\n", " '5. adjusted close': '141.4281',\n", " '6. volume': '2004235',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-16': {'1. open': '149.7700',\n", " '2. high': '149.7800',\n", " '3. low': '147.4800',\n", " '4. close': '148.7000',\n", " '5. adjusted close': '142.0970',\n", " '6. volume': '2490502',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-15': {'1. open': '149.6400',\n", " '2. high': '149.8800',\n", " '3. low': '148.0200',\n", " '4. close': '149.1900',\n", " '5. adjusted close': '142.5653',\n", " '6. volume': '2589025',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-14': {'1. open': '149.0000',\n", " '2. high': '149.6624',\n", " '3. low': '148.1800',\n", " '4. close': '148.3200',\n", " '5. adjusted close': '141.7339',\n", " '6. volume': '2260312',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-13': {'1. open': '148.9100',\n", " '2. high': '150.0000',\n", " '3. low': '148.7300',\n", " '4. close': '149.1100',\n", " '5. adjusted close': '142.4888',\n", " '6. volume': '2027618',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-12': {'1. open': '150.2600',\n", " '2. high': '150.5600',\n", " '3. low': '149.5400',\n", " '4. close': '150.0600',\n", " '5. adjusted close': '143.3966',\n", " '6. volume': '1429298',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-09': {'1. open': '149.5600',\n", " '2. high': '150.6500',\n", " '3. low': '149.3000',\n", " '4. close': '149.9000',\n", " '5. adjusted close': '143.2437',\n", " '6. volume': '2293990',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-08': {'1. open': '146.6500',\n", " '2. high': '149.5600',\n", " '3. low': '146.5900',\n", " '4. close': '149.4800',\n", " '5. adjusted close': '142.8424',\n", " '6. volume': '2008766',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-07': {'1. open': '146.7400',\n", " '2. high': '148.5400',\n", " '3. low': '146.1325',\n", " '4. close': '147.5400',\n", " '5. adjusted close': '140.9885',\n", " '6. volume': '1957149',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-06': {'1. open': '145.9900',\n", " '2. high': '146.6400',\n", " '3. low': '145.4000',\n", " '4. close': '145.7900',\n", " '5. adjusted close': '139.3162',\n", " '6. volume': '2256802',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-05': {'1. open': '144.3000',\n", " '2. high': '146.5950',\n", " '3. low': '143.6300',\n", " '4. close': '146.3200',\n", " '5. adjusted close': '139.8227',\n", " '6. volume': '2987249',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-02': {'1. open': '139.0800',\n", " '2. high': '143.3000',\n", " '3. low': '138.5700',\n", " '4. close': '143.2000',\n", " '5. adjusted close': '136.8412',\n", " '6. volume': '3064411',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-10-01': {'1. open': '142.2100',\n", " '2. high': '142.5000',\n", " '3. low': '139.5800',\n", " '4. close': '140.8000',\n", " '5. adjusted close': '134.5478',\n", " '6. volume': '2486292',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-30': {'1. open': '142.5200',\n", " '2. high': '143.2250',\n", " '3. low': '140.5000',\n", " '4. close': '141.7700',\n", " '5. adjusted close': '135.4747',\n", " '6. volume': '3453568',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-29': {'1. open': '138.6200',\n", " '2. high': '142.1600',\n", " '3. low': '138.4300',\n", " '4. close': '141.5500',\n", " '5. adjusted close': '135.2645',\n", " '6. volume': '4945961',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-28': {'1. open': '138.3000',\n", " '2. high': '139.7000',\n", " '3. low': '138.3000',\n", " '4. close': '138.3800',\n", " '5. adjusted close': '132.2353',\n", " '6. volume': '3427488',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-25': {'1. open': '139.6200',\n", " '2. high': '140.1200',\n", " '3. low': '138.5700',\n", " '4. close': '139.5600',\n", " '5. adjusted close': '133.3629',\n", " '6. volume': '3767165',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-24': {'1. open': '136.6300',\n", " '2. high': '138.0300',\n", " '3. low': '135.3900',\n", " '4. close': '137.5800',\n", " '5. adjusted close': '131.4708',\n", " '6. volume': '2690259',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-23': {'1. open': '138.5300',\n", " '2. high': '138.9000',\n", " '3. low': '136.8600',\n", " '4. close': '137.6600',\n", " '5. adjusted close': '131.5472',\n", " '6. volume': '2684501',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-22': {'1. open': '138.2700',\n", " '2. high': '138.5100',\n", " '3. low': '137.2500',\n", " '4. close': '138.0200',\n", " '5. adjusted close': '131.8913',\n", " '6. volume': '2775119',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-21': {'1. open': '140.5000',\n", " '2. high': '141.0800',\n", " '3. low': '139.3500',\n", " '4. close': '140.0400',\n", " '5. adjusted close': '133.8216',\n", " '6. volume': '2492937',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-18': {'1. open': '141.1700',\n", " '2. high': '141.3000',\n", " '3. low': '139.2100',\n", " '4. close': '139.6200',\n", " '5. adjusted close': '133.4202',\n", " '6. volume': '6526037',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-17': {'1. open': '143.8100',\n", " '2. high': '145.5500',\n", " '3. low': '142.5200',\n", " '4. close': '142.9500',\n", " '5. adjusted close': '136.6023',\n", " '6. volume': '2855145',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-16': {'1. open': '143.5100',\n", " '2. high': '144.4600',\n", " '3. low': '143.2100',\n", " '4. close': '144.2000',\n", " '5. adjusted close': '137.7968',\n", " '6. volume': '2060607',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-15': {'1. open': '141.5600',\n", " '2. high': '143.8400',\n", " '3. low': '141.0400',\n", " '4. close': '143.6000',\n", " '5. adjusted close': '137.2235',\n", " '6. volume': '2690814',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-14': {'1. open': '141.5200',\n", " '2. high': '141.5800',\n", " '3. low': '140.0300',\n", " '4. close': '140.8100',\n", " '5. adjusted close': '134.5574',\n", " '6. volume': '2277158',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-11': {'1. open': '140.6100',\n", " '2. high': '141.3300',\n", " '3. low': '139.7700',\n", " '4. close': '141.2600',\n", " '5. adjusted close': '134.9874',\n", " '6. volume': '2506009',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-10': {'1. open': '141.0000',\n", " '2. high': '141.9100',\n", " '3. low': '140.1500',\n", " '4. close': '140.7800',\n", " '5. adjusted close': '134.5287',\n", " '6. volume': '2031210',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-09': {'1. open': '144.8600',\n", " '2. high': '145.3500',\n", " '3. low': '140.5700',\n", " '4. close': '140.8600',\n", " '5. adjusted close': '134.6052',\n", " '6. volume': '2642784',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-08': {'1. open': '142.0500',\n", " '2. high': '143.5500',\n", " '3. low': '141.5200',\n", " '4. close': '143.4300',\n", " '5. adjusted close': '137.0610',\n", " '6. volume': '2432857',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-04': {'1. open': '139.9400',\n", " '2. high': '140.6700',\n", " '3. low': '139.1600',\n", " '4. close': '139.8400',\n", " '5. adjusted close': '133.6304',\n", " '6. volume': '3195773',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-03': {'1. open': '141.9400',\n", " '2. high': '142.9000',\n", " '3. low': '141.3100',\n", " '4. close': '141.7400',\n", " '5. adjusted close': '135.4461',\n", " '6. volume': '2606203',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-02': {'1. open': '140.0300',\n", " '2. high': '141.2400',\n", " '3. low': '139.2400',\n", " '4. close': '141.2400',\n", " '5. adjusted close': '134.9683',\n", " '6. volume': '3312687',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-09-01': {'1. open': '139.4200',\n", " '2. high': '140.4900',\n", " '3. low': '137.9400',\n", " '4. close': '138.5000',\n", " '5. adjusted close': '132.3499',\n", " '6. volume': '3671245',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-31': {'1. open': '143.0000',\n", " '2. high': '143.8300',\n", " '3. low': '142.0200',\n", " '4. close': '142.1400',\n", " '5. adjusted close': '135.8283',\n", " '6. volume': '2514923',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-28': {'1. open': '143.3700',\n", " '2. high': '144.3200',\n", " '3. low': '142.8000',\n", " '4. close': '144.2100',\n", " '5. adjusted close': '137.8064',\n", " '6. volume': '2664554',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-27': {'1. open': '143.7600',\n", " '2. high': '144.9500',\n", " '3. low': '141.3300',\n", " '4. close': '143.9000',\n", " '5. adjusted close': '137.5102',\n", " '6. volume': '4104567',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-26': {'1. open': '140.0000',\n", " '2. high': '142.7900',\n", " '3. low': '138.5300',\n", " '4. close': '142.7200',\n", " '5. adjusted close': '136.3826',\n", " '6. volume': '4562006',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-25': {'1. open': '141.8600',\n", " '2. high': '142.0600',\n", " '3. low': '137.3900',\n", " '4. close': '137.6400',\n", " '5. adjusted close': '131.5281',\n", " '6. volume': '5435890',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-24': {'1. open': '137.1200',\n", " '2. high': '142.0900',\n", " '3. low': '134.0000',\n", " '4. close': '138.5800',\n", " '5. adjusted close': '132.4264',\n", " '6. volume': '7359428',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-21': {'1. open': '143.5200',\n", " '2. high': '145.3200',\n", " '3. low': '141.9200',\n", " '4. close': '142.0900',\n", " '5. adjusted close': '135.7805',\n", " '6. volume': '5442006',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-20': {'1. open': '144.5100',\n", " '2. high': '144.8700',\n", " '3. low': '143.3400',\n", " '4. close': '143.3500',\n", " '5. adjusted close': '136.9846',\n", " '6. volume': '3281679',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-19': {'1. open': '146.2000',\n", " '2. high': '147.5500',\n", " '3. low': '145.2800',\n", " '4. close': '145.8700',\n", " '5. adjusted close': '139.3927',\n", " '6. volume': '2525241',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-18': {'1. open': '148.6300',\n", " '2. high': '148.9200',\n", " '3. low': '147.8800',\n", " '4. close': '148.3100',\n", " '5. adjusted close': '140.7354',\n", " '6. volume': '1706387',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-17': {'1. open': '147.4300',\n", " '2. high': '149.3100',\n", " '3. low': '146.3600',\n", " '4. close': '149.2400',\n", " '5. adjusted close': '141.6179',\n", " '6. volume': '1648944',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-14': {'1. open': '147.6600',\n", " '2. high': '148.5100',\n", " '3. low': '147.3200',\n", " '4. close': '148.2800',\n", " '5. adjusted close': '140.7069',\n", " '6. volume': '1401860',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-13': {'1. open': '148.0000',\n", " '2. high': '148.5595',\n", " '3. low': '147.0820',\n", " '4. close': '147.4000',\n", " '5. adjusted close': '139.8719',\n", " '6. volume': '1792788',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-12': {'1. open': '147.2400',\n", " '2. high': '148.7100',\n", " '3. low': '146.0700',\n", " '4. close': '148.5200',\n", " '5. adjusted close': '140.9347',\n", " '6. volume': '2054319',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-11': {'1. open': '150.0000',\n", " '2. high': '150.0000',\n", " '3. low': '148.2600',\n", " '4. close': '148.4800',\n", " '5. adjusted close': '140.8967',\n", " '6. volume': '1810785',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-10': {'1. open': '150.0000',\n", " '2. high': '151.4000',\n", " '3. low': '149.8900',\n", " '4. close': '151.2400',\n", " '5. adjusted close': '143.5158',\n", " '6. volume': '1571784',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-07': {'1. open': '148.4800',\n", " '2. high': '150.0000',\n", " '3. low': '148.1625',\n", " '4. close': '148.8900',\n", " '5. adjusted close': '141.2858',\n", " '6. volume': '1669711',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-06': {'1. open': '150.8900',\n", " '2. high': '151.2200',\n", " '3. low': '148.9000',\n", " '4. close': '149.2600',\n", " '5. adjusted close': '141.6369',\n", " '6. volume': '1764614',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-05': {'1. open': '151.8500',\n", " '2. high': '153.2400',\n", " '3. low': '150.9200',\n", " '4. close': '151.0100',\n", " '5. adjusted close': '143.2975',\n", " '6. volume': '1762361',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-04': {'1. open': '150.9300',\n", " '2. high': '151.5400',\n", " '3. low': '150.1100',\n", " '4. close': '150.4000',\n", " '5. adjusted close': '142.7187',\n", " '6. volume': '1811933',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-08-03': {'1. open': '150.7900',\n", " '2. high': '151.7800',\n", " '3. low': '148.9439',\n", " '4. close': '150.1200',\n", " '5. adjusted close': '142.4530',\n", " '6. volume': '2355558',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-31': {'1. open': '152.5300',\n", " '2. high': '152.8100',\n", " '3. low': '151.0300',\n", " '4. close': '151.3400',\n", " '5. adjusted close': '143.6107',\n", " '6. volume': '1619622',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-30': {'1. open': '151.0000',\n", " '2. high': '151.7300',\n", " '3. low': '150.3300',\n", " '4. close': '151.5700',\n", " '5. adjusted close': '143.8289',\n", " '6. volume': '2120011',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-29': {'1. open': '151.4400',\n", " '2. high': '151.6900',\n", " '3. low': '150.7100',\n", " '4. close': '151.4500',\n", " '5. adjusted close': '143.7150',\n", " '6. volume': '2176889',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-28': {'1. open': '148.8500',\n", " '2. high': '151.7200',\n", " '3. low': '148.3250',\n", " '4. close': '151.1100',\n", " '5. adjusted close': '143.3924',\n", " '6. volume': '3277739',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-27': {'1. open': '148.6400',\n", " '2. high': '149.0000',\n", " '3. low': '147.7000',\n", " '4. close': '148.7100',\n", " '5. adjusted close': '141.1150',\n", " '6. volume': '3117558',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-24': {'1. open': '148.8600',\n", " '2. high': '150.8000',\n", " '3. low': '148.7000',\n", " '4. close': '149.3300',\n", " '5. adjusted close': '141.7033',\n", " '6. volume': '3433628',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-23': {'1. open': '151.9200',\n", " '2. high': '153.6900',\n", " '3. low': '149.0200',\n", " '4. close': '149.5000',\n", " '5. adjusted close': '141.8646',\n", " '6. volume': '5176373',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-22': {'1. open': '155.5900',\n", " '2. high': '156.3100',\n", " '3. low': '154.4400',\n", " '4. close': '155.4100',\n", " '5. adjusted close': '147.4728',\n", " '6. volume': '3067734',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-21': {'1. open': '156.7500',\n", " '2. high': '157.1799',\n", " '3. low': '155.3400',\n", " '4. close': '155.7600',\n", " '5. adjusted close': '147.8049',\n", " '6. volume': '2743931',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-20': {'1. open': '156.7700',\n", " '2. high': '157.6500',\n", " '3. low': '156.2700',\n", " '4. close': '157.1200',\n", " '5. adjusted close': '149.0955',\n", " '6. volume': '2349080',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-17': {'1. open': '156.5000',\n", " '2. high': '157.3700',\n", " '3. low': '156.4300',\n", " '4. close': '156.6900',\n", " '5. adjusted close': '148.6874',\n", " '6. volume': '2428961',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-16': {'1. open': '157.5800',\n", " '2. high': '157.9400',\n", " '3. low': '156.6900',\n", " '4. close': '157.1700',\n", " '5. adjusted close': '149.1429',\n", " '6. volume': '2023869',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-15': {'1. open': '156.5700',\n", " '2. high': '157.0000',\n", " '3. low': '155.9000',\n", " '4. close': '156.0000',\n", " '5. adjusted close': '148.0327',\n", " '6. volume': '1786207',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-14': {'1. open': '156.4900',\n", " '2. high': '157.0800',\n", " '3. low': '156.2800',\n", " '4. close': '156.7800',\n", " '5. adjusted close': '148.7728',\n", " '6. volume': '1812274',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-13': {'1. open': '156.4200',\n", " '2. high': '156.7700',\n", " '3. low': '155.6500',\n", " '4. close': '156.4700',\n", " '5. adjusted close': '148.4787',\n", " '6. volume': '2107208',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-10': {'1. open': '154.7400',\n", " '2. high': '155.8598',\n", " '3. low': '154.5001',\n", " '4. close': '154.9500',\n", " '5. adjusted close': '147.0363',\n", " '6. volume': '2061221',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-09': {'1. open': '154.5900',\n", " '2. high': '155.5000',\n", " '3. low': '153.7500',\n", " '4. close': '153.7500',\n", " '5. adjusted close': '145.8976',\n", " '6. volume': '2069222',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-08': {'1. open': '154.0800',\n", " '2. high': '154.5000',\n", " '3. low': '152.7000',\n", " '4. close': '152.7100',\n", " '5. adjusted close': '144.9107',\n", " '6. volume': '2613316',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-07': {'1. open': '155.1400',\n", " '2. high': '155.6300',\n", " '3. low': '153.1600',\n", " '4. close': '155.4300',\n", " '5. adjusted close': '147.4918',\n", " '6. volume': '2865946',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-06': {'1. open': '153.8900',\n", " '2. high': '155.5800',\n", " '3. low': '153.8300',\n", " '4. close': '155.0800',\n", " '5. adjusted close': '147.1597',\n", " '6. volume': '2171054',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-02': {'1. open': '156.0800',\n", " '2. high': '156.0800',\n", " '3. low': '154.9000',\n", " '4. close': '155.3800',\n", " '5. adjusted close': '147.4443',\n", " '6. volume': '2022399',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-07-01': {'1. open': '156.1300',\n", " '2. high': '156.4300',\n", " '3. low': '154.6600',\n", " '4. close': '155.6500',\n", " '5. adjusted close': '147.7005',\n", " '6. volume': '1726793',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-30': {'1. open': '155.0000',\n", " '2. high': '155.3000',\n", " '3. low': '154.0700',\n", " '4. close': '154.3000',\n", " '5. adjusted close': '146.4195',\n", " '6. volume': '2561158',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-29': {'1. open': '155.9200',\n", " '2. high': '156.4400',\n", " '3. low': '153.9200',\n", " '4. close': '153.9500',\n", " '5. adjusted close': '146.0874',\n", " '6. volume': '2474876',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-26': {'1. open': '156.1600',\n", " '2. high': '157.9900',\n", " '3. low': '155.9300',\n", " '4. close': '157.0900',\n", " '5. adjusted close': '149.0670',\n", " '6. volume': '2625489',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-25': {'1. open': '157.8500',\n", " '2. high': '158.3200',\n", " '3. low': '155.9200',\n", " '4. close': '155.9200',\n", " '5. adjusted close': '147.9568',\n", " '6. volume': '2563948',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-24': {'1. open': '159.6800',\n", " '2. high': '159.9600',\n", " '3. low': '157.5400',\n", " '4. close': '157.5400',\n", " '5. adjusted close': '149.4940',\n", " '6. volume': '2862870',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-23': {'1. open': '160.4100',\n", " '2. high': '160.8700',\n", " '3. low': '159.5100',\n", " '4. close': '159.8400',\n", " '5. adjusted close': '151.6765',\n", " '6. volume': '2286400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-22': {'1. open': '159.8500',\n", " '2. high': '160.7000',\n", " '3. low': '159.4500',\n", " '4. close': '159.6800',\n", " '5. adjusted close': '151.5247',\n", " '6. volume': '1447412',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-19': {'1. open': '159.3600',\n", " '2. high': '159.8800',\n", " '3. low': '158.9400',\n", " '4. close': '158.9500',\n", " '5. adjusted close': '150.8320',\n", " '6. volume': '3286587',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-18': {'1. open': '157.5900',\n", " '2. high': '160.2400',\n", " '3. low': '157.3850',\n", " '4. close': '159.6200',\n", " '5. adjusted close': '151.4678',\n", " '6. volume': '2528893',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-17': {'1. open': '156.6000',\n", " '2. high': '157.5900',\n", " '3. low': '155.7500',\n", " '4. close': '156.9500',\n", " '5. adjusted close': '148.9341',\n", " '6. volume': '1839387',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-16': {'1. open': '155.4900',\n", " '2. high': '157.0400',\n", " '3. low': '155.3700',\n", " '4. close': '156.4900',\n", " '5. adjusted close': '148.4976',\n", " '6. volume': '1729688',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-15': {'1. open': '157.0800',\n", " '2. high': '157.3200',\n", " '3. low': '155.3900',\n", " '4. close': '155.8700',\n", " '5. adjusted close': '147.9093',\n", " '6. volume': '2353069',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-12': {'1. open': '159.8500',\n", " '2. high': '159.9900',\n", " '3. low': '157.8800',\n", " '4. close': '158.0400',\n", " '5. adjusted close': '149.9685',\n", " '6. volume': '1910513',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-11': {'1. open': '159.1200',\n", " '2. high': '160.3600',\n", " '3. low': '159.0000',\n", " '4. close': '159.8600',\n", " '5. adjusted close': '151.6955',\n", " '6. volume': '1854228',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-10': {'1. open': '156.9500',\n", " '2. high': '159.5700',\n", " '3. low': '156.9500',\n", " '4. close': '159.0400',\n", " '5. adjusted close': '150.9174',\n", " '6. volume': '1758925',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-09': {'1. open': '156.8500',\n", " '2. high': '158.2600',\n", " '3. low': '156.6000',\n", " '4. close': '156.9800',\n", " '5. adjusted close': '148.9626',\n", " '6. volume': '1810752',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-08': {'1. open': '156.5000',\n", " '2. high': '157.4100',\n", " '3. low': '156.3000',\n", " '4. close': '156.5900',\n", " '5. adjusted close': '148.5925',\n", " '6. volume': '1608614',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-05': {'1. open': '157.5000',\n", " '2. high': '157.9700',\n", " '3. low': '156.9700',\n", " '4. close': '157.0800',\n", " '5. adjusted close': '149.0575',\n", " '6. volume': '2314771',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-04': {'1. open': '159.5100',\n", " '2. high': '160.3800',\n", " '3. low': '158.0900',\n", " '4. close': '158.3500',\n", " '5. adjusted close': '150.2626',\n", " '6. volume': '2237628',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-03': {'1. open': '159.6100',\n", " '2. high': '160.5000',\n", " '3. low': '158.9800',\n", " '4. close': '160.1600',\n", " '5. adjusted close': '151.9802',\n", " '6. volume': '2074495',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-02': {'1. open': '158.2800',\n", " '2. high': '159.8800',\n", " '3. low': '157.9500',\n", " '4. close': '159.0800',\n", " '5. adjusted close': '150.9554',\n", " '6. volume': '2481192',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-06-01': {'1. open': '159.1000',\n", " '2. high': '159.7600',\n", " '3. low': '158.5700',\n", " '4. close': '158.9800',\n", " '5. adjusted close': '150.8605',\n", " '6. volume': '1906559',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-29': {'1. open': '160.4400',\n", " '2. high': '160.7900',\n", " '3. low': '158.7400',\n", " '4. close': '159.0800',\n", " '5. adjusted close': '150.9554',\n", " '6. volume': '2880519',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-28': {'1. open': '160.3500',\n", " '2. high': '160.8900',\n", " '3. low': '159.6100',\n", " '4. close': '160.8700',\n", " '5. adjusted close': '152.6539',\n", " '6. volume': '1578079',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-27': {'1. open': '159.8200',\n", " '2. high': '161.3100',\n", " '3. low': '159.5300',\n", " '4. close': '161.0200',\n", " '5. adjusted close': '152.7963',\n", " '6. volume': '2625930',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-26': {'1. open': '160.9800',\n", " '2. high': '161.3200',\n", " '3. low': '159.0350',\n", " '4. close': '159.5900',\n", " '5. adjusted close': '151.4393',\n", " '6. volume': '2471109',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-22': {'1. open': '161.9900',\n", " '2. high': '162.3300',\n", " '3. low': '160.6600',\n", " '4. close': '160.9800',\n", " '5. adjusted close': '152.7583',\n", " '6. volume': '1822803',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-21': {'1. open': '161.9000',\n", " '2. high': '162.3537',\n", " '3. low': '161.8000',\n", " '4. close': '162.0600',\n", " '5. adjusted close': '153.7832',\n", " '6. volume': '2401606',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-20': {'1. open': '162.4200',\n", " '2. high': '163.0700',\n", " '3. low': '161.8400',\n", " '4. close': '161.9000',\n", " '5. adjusted close': '153.6313',\n", " '6. volume': '1978568',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-19': {'1. open': '163.0700',\n", " '2. high': '163.5900',\n", " '3. low': '162.5500',\n", " '4. close': '163.1200',\n", " '5. adjusted close': '153.8152',\n", " '6. volume': '2076094',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-18': {'1. open': '163.0000',\n", " '2. high': '163.5900',\n", " '3. low': '162.3100',\n", " '4. close': '162.8700',\n", " '5. adjusted close': '153.5795',\n", " '6. volume': '1748224',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-15': {'1. open': '163.1500',\n", " '2. high': '163.7700',\n", " '3. low': '162.6500',\n", " '4. close': '163.3000',\n", " '5. adjusted close': '153.9849',\n", " '6. volume': '1923774',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-14': {'1. open': '162.0900',\n", " '2. high': '163.3000',\n", " '3. low': '161.8000',\n", " '4. close': '163.1500',\n", " '5. adjusted close': '153.8435',\n", " '6. volume': '2462309',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-13': {'1. open': '160.4300',\n", " '2. high': '161.7400',\n", " '3. low': '160.3600',\n", " '4. close': '161.3100',\n", " '5. adjusted close': '152.1085',\n", " '6. volume': '2587859',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-12': {'1. open': '158.7100',\n", " '2. high': '160.4000',\n", " '3. low': '158.0100',\n", " '4. close': '160.0700',\n", " '5. adjusted close': '150.9392',\n", " '6. volume': '1864709',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-11': {'1. open': '160.2600',\n", " '2. high': '161.0000',\n", " '3. low': '159.8000',\n", " '4. close': '159.9000',\n", " '5. adjusted close': '150.7789',\n", " '6. volume': '1708711',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-08': {'1. open': '160.2500',\n", " '2. high': '161.4000',\n", " '3. low': '160.0600',\n", " '4. close': '160.6000',\n", " '5. adjusted close': '151.4390',\n", " '6. volume': '2025537',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-07': {'1. open': '157.2300',\n", " '2. high': '159.2000',\n", " '3. low': '157.2300',\n", " '4. close': '158.6100',\n", " '5. adjusted close': '149.5625',\n", " '6. volume': '2112923',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-06': {'1. open': '157.9200',\n", " '2. high': '159.0800',\n", " '3. low': '156.5500',\n", " '4. close': '157.6400',\n", " '5. adjusted close': '148.6478',\n", " '6. volume': '2203122',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-05': {'1. open': '158.8600',\n", " '2. high': '159.4500',\n", " '3. low': '157.4100',\n", " '4. close': '157.9100',\n", " '5. adjusted close': '148.9024',\n", " '6. volume': '1947744',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-04': {'1. open': '158.4000',\n", " '2. high': '159.8500',\n", " '3. low': '157.8800',\n", " '4. close': '159.0200',\n", " '5. adjusted close': '149.9491',\n", " '6. volume': '2240314',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-05-01': {'1. open': '156.7900',\n", " '2. high': '158.0900',\n", " '3. low': '156.7900',\n", " '4. close': '157.6800',\n", " '5. adjusted close': '148.6855',\n", " '6. volume': '2160149',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-30': {'1. open': '156.8200',\n", " '2. high': '157.9150',\n", " '3. low': '156.0100',\n", " '4. close': '156.3900',\n", " '5. adjusted close': '147.4691',\n", " '6. volume': '3510160',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-29': {'1. open': '157.4200',\n", " '2. high': '157.9300',\n", " '3. low': '156.1800',\n", " '4. close': '156.9700',\n", " '5. adjusted close': '148.0160',\n", " '6. volume': '3078628',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-28': {'1. open': '157.6900',\n", " '2. high': '158.3600',\n", " '3. low': '156.1800',\n", " '4. close': '158.3300',\n", " '5. adjusted close': '149.2984',\n", " '6. volume': '3387920',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-27': {'1. open': '159.4800',\n", " '2. high': '160.0650',\n", " '3. low': '157.8100',\n", " '4. close': '157.9800',\n", " '5. adjusted close': '148.9684',\n", " '6. volume': '3448755',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-24': {'1. open': '159.8100',\n", " '2. high': '159.8100',\n", " '3. low': '157.8500',\n", " '4. close': '158.9900',\n", " '5. adjusted close': '149.9208',\n", " '6. volume': '3043484',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-23': {'1. open': '159.5400',\n", " '2. high': '161.4500',\n", " '3. low': '158.6100',\n", " '4. close': '159.6600',\n", " '5. adjusted close': '150.5526',\n", " '6. volume': '5703839',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-22': {'1. open': '163.8100',\n", " '2. high': '164.8900',\n", " '3. low': '162.5700',\n", " '4. close': '164.6700',\n", " '5. adjusted close': '155.2768',\n", " '6. volume': '2228813',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-21': {'1. open': '165.6500',\n", " '2. high': '165.7000',\n", " '3. low': '163.6200',\n", " '4. close': '164.0000',\n", " '5. adjusted close': '154.6450',\n", " '6. volume': '1970534',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-20': {'1. open': '163.0000',\n", " '2. high': '165.3900',\n", " '3. low': '162.7300',\n", " '4. close': '164.5100',\n", " '5. adjusted close': '155.1259',\n", " '6. volume': '2394237',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-17': {'1. open': '164.5300',\n", " '2. high': '164.5400',\n", " '3. low': '161.1300',\n", " '4. close': '161.7100',\n", " '5. adjusted close': '152.4856',\n", " '6. volume': '3063509',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-16': {'1. open': '165.7300',\n", " '2. high': '166.6500',\n", " '3. low': '165.1000',\n", " '4. close': '165.8900',\n", " '5. adjusted close': '156.4272',\n", " '6. volume': '1662831',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-15': {'1. open': '166.7200',\n", " '2. high': '167.3400',\n", " '3. low': '165.8600',\n", " '4. close': '166.4400',\n", " '5. adjusted close': '156.9458',\n", " '6. volume': '1995871',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-14': {'1. open': '165.3200',\n", " '2. high': '166.4800',\n", " '3. low': '164.1700',\n", " '4. close': '165.9900',\n", " '5. adjusted close': '156.5215',\n", " '6. volume': '1915188',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-13': {'1. open': '166.7600',\n", " '2. high': '167.3599',\n", " '3. low': '165.6000',\n", " '4. close': '165.8400',\n", " '5. adjusted close': '156.3801',\n", " '6. volume': '1860416',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-10': {'1. open': '167.5000',\n", " '2. high': '167.7000',\n", " '3. low': '166.2200',\n", " '4. close': '167.0700',\n", " '5. adjusted close': '157.5399',\n", " '6. volume': '1501941',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-09': {'1. open': '166.2500',\n", " '2. high': '167.1800',\n", " '3. low': '165.0800',\n", " '4. close': '166.7900',\n", " '5. adjusted close': '157.2759',\n", " '6. volume': '1680624',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-08': {'1. open': '166.2100',\n", " '2. high': '167.2200',\n", " '3. low': '165.2100',\n", " '4. close': '166.2700',\n", " '5. adjusted close': '156.7855',\n", " '6. volume': '1754434',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-07': {'1. open': '165.4000',\n", " '2. high': '167.5700',\n", " '3. low': '165.2800',\n", " '4. close': '166.2100',\n", " '5. adjusted close': '156.7290',\n", " '6. volume': '2479504',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-06': {'1. open': '161.6600',\n", " '2. high': '165.9900',\n", " '3. low': '161.4000',\n", " '4. close': '165.4800',\n", " '5. adjusted close': '156.0406',\n", " '6. volume': '2560334',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-02': {'1. open': '163.3800',\n", " '2. high': '163.9700',\n", " '3. low': '162.1200',\n", " '4. close': '162.8000',\n", " '5. adjusted close': '153.5135',\n", " '6. volume': '1852617',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-04-01': {'1. open': '164.2900',\n", " '2. high': '164.5400',\n", " '3. low': '161.9000',\n", " '4. close': '162.5200',\n", " '5. adjusted close': '153.2494',\n", " '6. volume': '2148057',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-31': {'1. open': '165.4100',\n", " '2. high': '166.0000',\n", " '3. low': '164.6200',\n", " '4. close': '164.9500',\n", " '5. adjusted close': '155.5408',\n", " '6. volume': '2081259',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-30': {'1. open': '164.2000',\n", " '2. high': '166.7700',\n", " '3. low': '164.2000',\n", " '4. close': '166.0500',\n", " '5. adjusted close': '156.5781',\n", " '6. volume': '1684009',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-27': {'1. open': '162.3600',\n", " '2. high': '163.9000',\n", " '3. low': '162.0200',\n", " '4. close': '163.5000',\n", " '5. adjusted close': '154.1735',\n", " '6. volume': '1722661',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-26': {'1. open': '162.0000',\n", " '2. high': '163.3700',\n", " '3. low': '161.2100',\n", " '4. close': '162.5900',\n", " '5. adjusted close': '153.3154',\n", " '6. volume': '2050735',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-25': {'1. open': '166.2400',\n", " '2. high': '166.5200',\n", " '3. low': '162.6600',\n", " '4. close': '162.7000',\n", " '5. adjusted close': '153.4192',\n", " '6. volume': '2540422',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-24': {'1. open': '165.5800',\n", " '2. high': '167.6500',\n", " '3. low': '165.5300',\n", " '4. close': '166.3200',\n", " '5. adjusted close': '156.8327',\n", " '6. volume': '2090967',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-23': {'1. open': '166.8300',\n", " '2. high': '166.9050',\n", " '3. low': '165.8300',\n", " '4. close': '166.1300',\n", " '5. adjusted close': '156.6535',\n", " '6. volume': '2155702',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-20': {'1. open': '166.0900',\n", " '2. high': '167.1340',\n", " '3. low': '165.3900',\n", " '4. close': '166.4900',\n", " '5. adjusted close': '156.9930',\n", " '6. volume': '4371778',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-19': {'1. open': '166.1600',\n", " '2. high': '166.2100',\n", " '3. low': '164.8500',\n", " '4. close': '165.6600',\n", " '5. adjusted close': '156.2103',\n", " '6. volume': '1953456',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-18': {'1. open': '163.1600',\n", " '2. high': '166.9500',\n", " '3. low': '162.0500',\n", " '4. close': '166.4700',\n", " '5. adjusted close': '156.9741',\n", " '6. volume': '3062438',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-17': {'1. open': '165.5200',\n", " '2. high': '165.5300',\n", " '3. low': '163.3800',\n", " '4. close': '164.2300',\n", " '5. adjusted close': '154.8619',\n", " '6. volume': '2557894',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-16': {'1. open': '163.5800',\n", " '2. high': '166.2700',\n", " '3. low': '163.5800',\n", " '4. close': '166.2100',\n", " '5. adjusted close': '156.7290',\n", " '6. volume': '2111158',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-13': {'1. open': '164.0200',\n", " '2. high': '164.3900',\n", " '3. low': '161.7800',\n", " '4. close': '162.7400',\n", " '5. adjusted close': '153.4569',\n", " '6. volume': '2284740',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-12': {'1. open': '162.5900',\n", " '2. high': '164.5200',\n", " '3. low': '162.5700',\n", " '4. close': '164.4700',\n", " '5. adjusted close': '155.0882',\n", " '6. volume': '1715011',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-11': {'1. open': '162.7000',\n", " '2. high': '163.2200',\n", " '3. low': '161.6600',\n", " '4. close': '161.7300',\n", " '5. adjusted close': '152.5045',\n", " '6. volume': '1894304',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-10': {'1. open': '164.8100',\n", " '2. high': '164.8600',\n", " '3. low': '162.2500',\n", " '4. close': '162.2600',\n", " '5. adjusted close': '153.0043',\n", " '6. volume': '2564593',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-09': {'1. open': '164.7200',\n", " '2. high': '166.7800',\n", " '3. low': '164.5100',\n", " '4. close': '166.3700',\n", " '5. adjusted close': '156.8798',\n", " '6. volume': '1608060',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-06': {'1. open': '166.5000',\n", " '2. high': '166.7700',\n", " '3. low': '164.0100',\n", " '4. close': '164.3600',\n", " '5. adjusted close': '154.9845',\n", " '6. volume': '2114438',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-05': {'1. open': '167.2100',\n", " '2. high': '167.7000',\n", " '3. low': '166.6900',\n", " '4. close': '167.5700',\n", " '5. adjusted close': '158.0114',\n", " '6. volume': '1547152',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-04': {'1. open': '168.2600',\n", " '2. high': '168.2600',\n", " '3. low': '166.4600',\n", " '4. close': '167.1600',\n", " '5. adjusted close': '157.6248',\n", " '6. volume': '1572650',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-03': {'1. open': '169.5700',\n", " '2. high': '169.6000',\n", " '3. low': '167.3600',\n", " '4. close': '168.2700',\n", " '5. adjusted close': '158.6714',\n", " '6. volume': '2232405',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-03-02': {'1. open': '168.1600',\n", " '2. high': '170.5000',\n", " '3. low': '168.1200',\n", " '4. close': '170.5000',\n", " '5. adjusted close': '160.7742',\n", " '6. volume': '2223104',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-27': {'1. open': '169.6600',\n", " '2. high': '169.7500',\n", " '3. low': '168.5550',\n", " '4. close': '168.6500',\n", " '5. adjusted close': '159.0298',\n", " '6. volume': '1946016',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-26': {'1. open': '168.8500',\n", " '2. high': '169.9800',\n", " '3. low': '168.6400',\n", " '4. close': '169.6100',\n", " '5. adjusted close': '159.9350',\n", " '6. volume': '1789346',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-25': {'1. open': '168.9700',\n", " '2. high': '169.6600',\n", " '3. low': '168.6200',\n", " '4. close': '168.8900',\n", " '5. adjusted close': '159.2561',\n", " '6. volume': '2019149',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-24': {'1. open': '168.2700',\n", " '2. high': '169.2500',\n", " '3. low': '168.0700',\n", " '4. close': '169.1200',\n", " '5. adjusted close': '159.4730',\n", " '6. volume': '1770282',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-23': {'1. open': '168.1400',\n", " '2. high': '168.8668',\n", " '3. low': '167.7045',\n", " '4. close': '168.8100',\n", " '5. adjusted close': '159.1806',\n", " '6. volume': '1835977',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-20': {'1. open': '166.7400',\n", " '2. high': '168.2700',\n", " '3. low': '165.1300',\n", " '4. close': '168.1200',\n", " '5. adjusted close': '158.5300',\n", " '6. volume': '2416631',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-19': {'1. open': '167.4000',\n", " '2. high': '167.5500',\n", " '3. low': '166.5800',\n", " '4. close': '167.0900',\n", " '5. adjusted close': '157.5588',\n", " '6. volume': '1648714',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-18': {'1. open': '166.3400',\n", " '2. high': '167.5100',\n", " '3. low': '166.0100',\n", " '4. close': '167.4000',\n", " '5. adjusted close': '157.8511',\n", " '6. volume': '1552002',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-17': {'1. open': '165.9400',\n", " '2. high': '166.9200',\n", " '3. low': '165.0900',\n", " '4. close': '166.9200',\n", " '5. adjusted close': '157.3985',\n", " '6. volume': '2100869',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-13': {'1. open': '165.9000',\n", " '2. high': '166.6200',\n", " '3. low': '165.3300',\n", " '4. close': '165.9400',\n", " '5. adjusted close': '156.4744',\n", " '6. volume': '1792069',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-12': {'1. open': '164.9300',\n", " '2. high': '165.9500',\n", " '3. low': '164.8500',\n", " '4. close': '165.9100',\n", " '5. adjusted close': '156.4461',\n", " '6. volume': '1615661',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-11': {'1. open': '164.5200',\n", " '2. high': '164.9700',\n", " '3. low': '163.4700',\n", " '4. close': '164.4800',\n", " '5. adjusted close': '155.0976',\n", " '6. volume': '1695058',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-10': {'1. open': '165.4000',\n", " '2. high': '166.1400',\n", " '3. low': '164.6000',\n", " '4. close': '165.8200',\n", " '5. adjusted close': '155.3928',\n", " '6. volume': '1885097',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-09': {'1. open': '164.3800',\n", " '2. high': '165.5400',\n", " '3. low': '163.8400',\n", " '4. close': '164.8400',\n", " '5. adjusted close': '154.4745',\n", " '6. volume': '2072981',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-06': {'1. open': '166.2300',\n", " '2. high': '167.6800',\n", " '3. low': '165.5600',\n", " '4. close': '166.0700',\n", " '5. adjusted close': '155.6271',\n", " '6. volume': '1826929',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-05': {'1. open': '165.3100',\n", " '2. high': '166.5900',\n", " '3. low': '164.7500',\n", " '4. close': '166.5500',\n", " '5. adjusted close': '156.0769',\n", " '6. volume': '2050539',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-04': {'1. open': '165.7800',\n", " '2. high': '165.8300',\n", " '3. low': '164.2400',\n", " '4. close': '164.8100',\n", " '5. adjusted close': '154.4463',\n", " '6. volume': '2363703',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-03': {'1. open': '165.1700',\n", " '2. high': '166.1900',\n", " '3. low': '164.7100',\n", " '4. close': '165.9400',\n", " '5. adjusted close': '155.5053',\n", " '6. volume': '2604773',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-02-02': {'1. open': '162.1200',\n", " '2. high': '164.6200',\n", " '3. low': '160.8900',\n", " '4. close': '164.4200',\n", " '5. adjusted close': '154.0809',\n", " '6. volume': '2356879',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-30': {'1. open': '164.7500',\n", " '2. high': '165.2200',\n", " '3. low': '162.3000',\n", " '4. close': '162.3000',\n", " '5. adjusted close': '152.0942',\n", " '6. volume': '3561680',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-29': {'1. open': '164.0700',\n", " '2. high': '166.1600',\n", " '3. low': '162.8800',\n", " '4. close': '166.1300',\n", " '5. adjusted close': '155.6833',\n", " '6. volume': '2674418',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-28': {'1. open': '164.6100',\n", " '2. high': '166.5700',\n", " '3. low': '163.7600',\n", " '4. close': '163.9400',\n", " '5. adjusted close': '153.6310',\n", " '6. volume': '3574559',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-27': {'1. open': '162.3100',\n", " '2. high': '165.1400',\n", " '3. low': '160.9400',\n", " '4. close': '163.6300',\n", " '5. adjusted close': '153.3405',\n", " '6. volume': '4190749',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-26': {'1. open': '163.6200',\n", " '2. high': '164.2800',\n", " '3. low': '161.8001',\n", " '4. close': '164.2400',\n", " '5. adjusted close': '153.9122',\n", " '6. volume': '3556266',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-23': {'1. open': '165.7500',\n", " '2. high': '165.9800',\n", " '3. low': '163.9100',\n", " '4. close': '164.0200',\n", " '5. adjusted close': '153.7060',\n", " '6. volume': '2249181',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-22': {'1. open': '163.2600',\n", " '2. high': '165.9900',\n", " '3. low': '162.1300',\n", " '4. close': '165.8900',\n", " '5. adjusted close': '155.4584',\n", " '6. volume': '2225819',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-21': {'1. open': '161.6600',\n", " '2. high': '163.3700',\n", " '3. low': '161.0200',\n", " '4. close': '162.5400',\n", " '5. adjusted close': '152.3191',\n", " '6. volume': '1597680',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-20': {'1. open': '162.7200',\n", " '2. high': '163.4000',\n", " '3. low': '160.0600',\n", " '4. close': '161.9400',\n", " '5. adjusted close': '151.7568',\n", " '6. volume': '2095801',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-16': {'1. open': '159.8600',\n", " '2. high': '162.1800',\n", " '3. low': '159.0900',\n", " '4. close': '162.0000',\n", " '5. adjusted close': '151.8130',\n", " '6. volume': '2349676',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-15': {'1. open': '160.8900',\n", " '2. high': '161.4400',\n", " '3. low': '159.3675',\n", " '4. close': '159.6600',\n", " '5. adjusted close': '149.6202',\n", " '6. volume': '1881406',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-14': {'1. open': '159.0400',\n", " '2. high': '160.5300',\n", " '3. low': '158.5000',\n", " '4. close': '159.8400',\n", " '5. adjusted close': '149.7889',\n", " '6. volume': '1983535',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-13': {'1. open': '162.2300',\n", " '2. high': '164.3840',\n", " '3. low': '159.4500',\n", " '4. close': '160.6200',\n", " '5. adjusted close': '150.5198',\n", " '6. volume': '2706698',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-12': {'1. open': '162.3900',\n", " '2. high': '162.3900',\n", " '3. low': '160.0200',\n", " '4. close': '160.7400',\n", " '5. adjusted close': '150.6323',\n", " '6. volume': '2149230',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-09': {'1. open': '163.8500',\n", " '2. high': '164.0000',\n", " '3. low': '161.2700',\n", " '4. close': '161.6200',\n", " '5. adjusted close': '151.4569',\n", " '6. volume': '2365485',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-08': {'1. open': '160.6500',\n", " '2. high': '163.6900',\n", " '3. low': '160.5200',\n", " '4. close': '163.6300',\n", " '5. adjusted close': '153.3405',\n", " '6. volume': '3146333',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-07': {'1. open': '159.9000',\n", " '2. high': '160.2800',\n", " '3. low': '158.9400',\n", " '4. close': '159.8000',\n", " '5. adjusted close': '149.7514',\n", " '6. volume': '3081291',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-06': {'1. open': '160.8200',\n", " '2. high': '161.3699',\n", " '3. low': '157.7440',\n", " '4. close': '158.6500',\n", " '5. adjusted close': '148.6737',\n", " '6. volume': '3537144',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-05': {'1. open': '163.0000',\n", " '2. high': '163.6400',\n", " '3. low': '160.0800',\n", " '4. close': '160.3600',\n", " '5. adjusted close': '150.2762',\n", " '6. volume': '3692901',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2015-01-02': {'1. open': '164.7100',\n", " '2. high': '165.0800',\n", " '3. low': '162.7300',\n", " '4. close': '164.0600',\n", " '5. adjusted close': '153.7435',\n", " '6. volume': '2117562',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-31': {'1. open': '166.0000',\n", " '2. high': '167.1700',\n", " '3. low': '164.2000',\n", " '4. close': '164.3200',\n", " '5. adjusted close': '153.9872',\n", " '6. volume': '1631764',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-30': {'1. open': '166.5500',\n", " '2. high': '166.7400',\n", " '3. low': '165.2800',\n", " '4. close': '165.8400',\n", " '5. adjusted close': '155.4116',\n", " '6. volume': '1180680',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-29': {'1. open': '166.3000',\n", " '2. high': '167.1200',\n", " '3. low': '165.8100',\n", " '4. close': '166.7100',\n", " '5. adjusted close': '156.2269',\n", " '6. volume': '1218833',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-26': {'1. open': '167.3400',\n", " '2. high': '167.8100',\n", " '3. low': '166.1500',\n", " '4. close': '166.2600',\n", " '5. adjusted close': '155.8052',\n", " '6. volume': '1607376',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-24': {'1. open': '166.1700',\n", " '2. high': '167.6100',\n", " '3. low': '166.1700',\n", " '4. close': '166.9600',\n", " '5. adjusted close': '156.4611',\n", " '6. volume': '981961',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-23': {'1. open': '168.0200',\n", " '2. high': '168.1600',\n", " '3. low': '166.8700',\n", " '4. close': '166.8700',\n", " '5. adjusted close': '156.3768',\n", " '6. volume': '2190067',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-22': {'1. open': '166.2200',\n", " '2. high': '167.3050',\n", " '3. low': '166.1400',\n", " '4. close': '167.2700',\n", " '5. adjusted close': '156.7516',\n", " '6. volume': '2090786',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-19': {'1. open': '164.7800',\n", " '2. high': '166.0900',\n", " '3. low': '164.3600',\n", " '4. close': '165.4800',\n", " '5. adjusted close': '155.0742',\n", " '6. volume': '4891344',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-18': {'1. open': '162.4000',\n", " '2. high': '165.3000',\n", " '3. low': '162.0000',\n", " '4. close': '165.3000',\n", " '5. adjusted close': '154.9055',\n", " '6. volume': '3359781',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-17': {'1. open': '159.2900',\n", " '2. high': '160.8900',\n", " '3. low': '157.7800',\n", " '4. close': '160.6000',\n", " '5. adjusted close': '150.5011',\n", " '6. volume': '3948875',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-16': {'1. open': '157.2600',\n", " '2. high': '161.4400',\n", " '3. low': '157.0800',\n", " '4. close': '159.0500',\n", " '5. adjusted close': '149.0485',\n", " '6. volume': '3383174',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-15': {'1. open': '158.1200',\n", " '2. high': '158.4399',\n", " '3. low': '155.5900',\n", " '4. close': '156.8500',\n", " '5. adjusted close': '146.9869',\n", " '6. volume': '2610662',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-12': {'1. open': '158.5600',\n", " '2. high': '158.9900',\n", " '3. low': '157.1200',\n", " '4. close': '157.1200',\n", " '5. adjusted close': '147.2399',\n", " '6. volume': '2823193',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-11': {'1. open': '159.1800',\n", " '2. high': '160.2200',\n", " '3. low': '158.4200',\n", " '4. close': '159.1500',\n", " '5. adjusted close': '149.1423',\n", " '6. volume': '2437334',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-10': {'1. open': '160.7100',\n", " '2. high': '160.8100',\n", " '3. low': '157.7000',\n", " '4. close': '158.2400',\n", " '5. adjusted close': '148.2895',\n", " '6. volume': '3251563',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-09': {'1. open': '159.8900',\n", " '2. high': '161.1000',\n", " '3. low': '159.1100',\n", " '4. close': '160.8300',\n", " '5. adjusted close': '150.7166',\n", " '6. volume': '2051810',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-08': {'1. open': '162.1000',\n", " '2. high': '162.8000',\n", " '3. low': '160.1000',\n", " '4. close': '160.9300',\n", " '5. adjusted close': '150.8103',\n", " '6. volume': '1905159',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-05': {'1. open': '162.4000',\n", " '2. high': '162.9000',\n", " '3. low': '161.8800',\n", " '4. close': '162.2700',\n", " '5. adjusted close': '152.0661',\n", " '6. volume': '1722974',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-04': {'1. open': '162.0000',\n", " '2. high': '162.9200',\n", " '3. low': '160.9000',\n", " '4. close': '162.2600',\n", " '5. adjusted close': '152.0567',\n", " '6. volume': '2165107',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-03': {'1. open': '161.1000',\n", " '2. high': '162.4400',\n", " '3. low': '160.1700',\n", " '4. close': '162.2600',\n", " '5. adjusted close': '152.0567',\n", " '6. volume': '3040255',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-02': {'1. open': '158.7800',\n", " '2. high': '160.7800',\n", " '3. low': '158.5400',\n", " '4. close': '160.6000',\n", " '5. adjusted close': '150.5011',\n", " '6. volume': '2504391',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-12-01': {'1. open': '158.3500',\n", " '2. high': '159.5050',\n", " '3. low': '157.8600',\n", " '4. close': '158.1600',\n", " '5. adjusted close': '148.2145',\n", " '6. volume': '2502120',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-28': {'1. open': '159.5800',\n", " '2. high': '160.8200',\n", " '3. low': '158.8000',\n", " '4. close': '160.0900',\n", " '5. adjusted close': '150.0231',\n", " '6. volume': '1565487',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-26': {'1. open': '157.9700',\n", " '2. high': '158.4500',\n", " '3. low': '157.5000',\n", " '4. close': '158.3100',\n", " '5. adjusted close': '148.3551',\n", " '6. volume': '1823224',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-25': {'1. open': '159.0000',\n", " '2. high': '159.6800',\n", " '3. low': '158.0600',\n", " '4. close': '158.0600',\n", " '5. adjusted close': '148.1208',\n", " '6. volume': '3646343',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-24': {'1. open': '160.1600',\n", " '2. high': '160.5600',\n", " '3. low': '159.4100',\n", " '4. close': '159.8800',\n", " '5. adjusted close': '149.8264',\n", " '6. volume': '2358208',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-21': {'1. open': '160.3100',\n", " '2. high': '160.8600',\n", " '3. low': '159.5900',\n", " '4. close': '160.1600',\n", " '5. adjusted close': '150.0887',\n", " '6. volume': '2472003',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-20': {'1. open': '158.1900',\n", " '2. high': '159.5500',\n", " '3. low': '157.8400',\n", " '4. close': '159.3600',\n", " '5. adjusted close': '149.3390',\n", " '6. volume': '1748983',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-19': {'1. open': '159.3300',\n", " '2. high': '159.4100',\n", " '3. low': '157.9700',\n", " '4. close': '158.8300',\n", " '5. adjusted close': '148.8424',\n", " '6. volume': '2314262',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-18': {'1. open': '158.8800',\n", " '2. high': '160.4600',\n", " '3. low': '158.8500',\n", " '4. close': '160.1500',\n", " '5. adjusted close': '149.2758',\n", " '6. volume': '2312206',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-17': {'1. open': '158.0900',\n", " '2. high': '159.1600',\n", " '3. low': '158.0900',\n", " '4. close': '158.6900',\n", " '5. adjusted close': '147.9149',\n", " '6. volume': '1674303',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-14': {'1. open': '158.5300',\n", " '2. high': '158.8800',\n", " '3. low': '157.7100',\n", " '4. close': '158.8500',\n", " '5. adjusted close': '148.0641',\n", " '6. volume': '1786273',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-13': {'1. open': '158.0000',\n", " '2. high': '159.0700',\n", " '3. low': '157.4800',\n", " '4. close': '158.3500',\n", " '5. adjusted close': '147.5980',\n", " '6. volume': '2375052',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-12': {'1. open': '156.6500',\n", " '2. high': '157.8700',\n", " '3. low': '156.5000',\n", " '4. close': '157.6800',\n", " '5. adjusted close': '146.9735',\n", " '6. volume': '1500672',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-11': {'1. open': '157.9500',\n", " '2. high': '158.0000',\n", " '3. low': '156.6500',\n", " '4. close': '157.1100',\n", " '5. adjusted close': '146.4422',\n", " '6. volume': '1812026',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-10': {'1. open': '156.2500',\n", " '2. high': '157.7100',\n", " '3. low': '156.0500',\n", " '4. close': '157.6600',\n", " '5. adjusted close': '146.9549',\n", " '6. volume': '1463470',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-07': {'1. open': '156.1500',\n", " '2. high': '156.6200',\n", " '3. low': '155.4750',\n", " '4. close': '156.5500',\n", " '5. adjusted close': '145.9202',\n", " '6. volume': '1882753',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-06': {'1. open': '155.6900',\n", " '2. high': '156.6800',\n", " '3. low': '155.2100',\n", " '4. close': '156.0500',\n", " '5. adjusted close': '145.4542',\n", " '6. volume': '2067172',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-05': {'1. open': '155.6800',\n", " '2. high': '156.2400',\n", " '3. low': '154.1400',\n", " '4. close': '155.6900',\n", " '5. adjusted close': '145.1186',\n", " '6. volume': '2770390',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-04': {'1. open': '153.9200',\n", " '2. high': '155.2300',\n", " '3. low': '153.2400',\n", " '4. close': '155.0500',\n", " '5. adjusted close': '144.5221',\n", " '6. volume': '3128619',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-11-03': {'1. open': '153.1400',\n", " '2. high': '154.3900',\n", " '3. low': '152.9800',\n", " '4. close': '153.3000',\n", " '5. adjusted close': '142.8909',\n", " '6. volume': '2376422',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-31': {'1. open': '153.8300',\n", " '2. high': '154.4400',\n", " '3. low': '153.0900',\n", " '4. close': '153.7700',\n", " '5. adjusted close': '143.3290',\n", " '6. volume': '3016319',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-30': {'1. open': '150.4900',\n", " '2. high': '152.4000',\n", " '3. low': '150.0000',\n", " '4. close': '152.1000',\n", " '5. adjusted close': '141.7724',\n", " '6. volume': '1836500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-29': {'1. open': '151.3900',\n", " '2. high': '151.7300',\n", " '3. low': '150.2000',\n", " '4. close': '151.0100',\n", " '5. adjusted close': '140.7564',\n", " '6. volume': '2060649',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-28': {'1. open': '149.8300',\n", " '2. high': '151.1300',\n", " '3. low': '149.5600',\n", " '4. close': '151.0600',\n", " '5. adjusted close': '140.8030',\n", " '6. volume': '2368229',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-27': {'1. open': '148.0900',\n", " '2. high': '149.7100',\n", " '3. low': '147.3400',\n", " '4. close': '149.5600',\n", " '5. adjusted close': '139.4049',\n", " '6. volume': '2844091',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-24': {'1. open': '145.0000',\n", " '2. high': '148.7900',\n", " '3. low': '144.8100',\n", " '4. close': '148.5900',\n", " '5. adjusted close': '138.5007',\n", " '6. volume': '4480881',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-23': {'1. open': '141.9200',\n", " '2. high': '147.9200',\n", " '3. low': '141.9200',\n", " '4. close': '145.0500',\n", " '5. adjusted close': '135.2011',\n", " '6. volume': '7428192',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-22': {'1. open': '140.9000',\n", " '2. high': '141.0900',\n", " '3. low': '138.7000',\n", " '4. close': '138.9500',\n", " '5. adjusted close': '129.5153',\n", " '6. volume': '4294426',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-21': {'1. open': '138.4000',\n", " '2. high': '141.1000',\n", " '3. low': '138.3400',\n", " '4. close': '140.9300',\n", " '5. adjusted close': '131.3608',\n", " '6. volume': '3080962',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-20': {'1. open': '137.1500',\n", " '2. high': '137.7500',\n", " '3. low': '136.7600',\n", " '4. close': '137.6000',\n", " '5. adjusted close': '128.2569',\n", " '6. volume': '2782534',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-17': {'1. open': '135.7500',\n", " '2. high': '137.8500',\n", " '3. low': '135.7500',\n", " '4. close': '137.4000',\n", " '5. adjusted close': '128.0705',\n", " '6. volume': '3749126',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-16': {'1. open': '133.4200',\n", " '2. high': '135.9700',\n", " '3. low': '132.7520',\n", " '4. close': '135.0500',\n", " '5. adjusted close': '125.8801',\n", " '6. volume': '3497195',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-15': {'1. open': '132.5600',\n", " '2. high': '134.6400',\n", " '3. low': '130.6000',\n", " '4. close': '134.2200',\n", " '5. adjusted close': '125.1065',\n", " '6. volume': '4794670',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-14': {'1. open': '133.6500',\n", " '2. high': '135.9400',\n", " '3. low': '133.2100',\n", " '4. close': '134.1800',\n", " '5. adjusted close': '125.0692',\n", " '6. volume': '3644279',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-13': {'1. open': '134.2600',\n", " '2. high': '135.3500',\n", " '3. low': '131.0100',\n", " '4. close': '132.9000',\n", " '5. adjusted close': '123.8761',\n", " '6. volume': '4583764',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-10': {'1. open': '139.3300',\n", " '2. high': '139.6000',\n", " '3. low': '133.8200',\n", " '4. close': '133.8300',\n", " '5. adjusted close': '124.7429',\n", " '6. volume': '7370317',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-09': {'1. open': '141.1500',\n", " '2. high': '141.5000',\n", " '3. low': '138.3300',\n", " '4. close': '138.6400',\n", " '5. adjusted close': '129.2263',\n", " '6. volume': '3768200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-08': {'1. open': '138.2500',\n", " '2. high': '141.4800',\n", " '3. low': '137.7200',\n", " '4. close': '141.4100',\n", " '5. adjusted close': '131.8083',\n", " '6. volume': '4137781',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-07': {'1. open': '138.8200',\n", " '2. high': '140.1800',\n", " '3. low': '137.6600',\n", " '4. close': '137.6800',\n", " '5. adjusted close': '128.3315',\n", " '6. volume': '3145016',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-06': {'1. open': '140.5500',\n", " '2. high': '141.2800',\n", " '3. low': '139.5900',\n", " '4. close': '140.3400',\n", " '5. adjusted close': '130.8109',\n", " '6. volume': '2464699',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-03': {'1. open': '139.3300',\n", " '2. high': '140.4500',\n", " '3. low': '138.5700',\n", " '4. close': '140.1700',\n", " '5. adjusted close': '130.6524',\n", " '6. volume': '3514089',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-02': {'1. open': '138.5700',\n", " '2. high': '139.3200',\n", " '3. low': '137.9500',\n", " '4. close': '138.6700',\n", " '5. adjusted close': '129.2543',\n", " '6. volume': '3223934',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-10-01': {'1. open': '141.1600',\n", " '2. high': '141.6700',\n", " '3. low': '138.7200',\n", " '4. close': '139.1800',\n", " '5. adjusted close': '129.7297',\n", " '6. volume': '2925861',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-30': {'1. open': '142.5000',\n", " '2. high': '142.9000',\n", " '3. low': '141.2800',\n", " '4. close': '141.6800',\n", " '5. adjusted close': '132.0599',\n", " '6. volume': '2678708',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-29': {'1. open': '140.9400',\n", " '2. high': '142.3400',\n", " '3. low': '140.6600',\n", " '4. close': '142.1900',\n", " '5. adjusted close': '132.5353',\n", " '6. volume': '2848278',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-26': {'1. open': '142.5200',\n", " '2. high': '142.8900',\n", " '3. low': '140.9800',\n", " '4. close': '142.4200',\n", " '5. adjusted close': '132.7497',\n", " '6. volume': '3557713',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-25': {'1. open': '144.4100',\n", " '2. high': '144.4600',\n", " '3. low': '142.0700',\n", " '4. close': '142.4800',\n", " '5. adjusted close': '132.8056',\n", " '6. volume': '2740214',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-24': {'1. open': '144.1700',\n", " '2. high': '145.1200',\n", " '3. low': '143.7200',\n", " '4. close': '144.8800',\n", " '5. adjusted close': '135.0426',\n", " '6. volume': '2607517',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-23': {'1. open': '145.2300',\n", " '2. high': '145.5950',\n", " '3. low': '144.3500',\n", " '4. close': '144.3700',\n", " '5. adjusted close': '134.5673',\n", " '6. volume': '2048428',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-22': {'1. open': '146.9200',\n", " '2. high': '147.0000',\n", " '3. low': '145.5000',\n", " '4. close': '145.7100',\n", " '5. adjusted close': '135.8163',\n", " '6. volume': '2229103',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-19': {'1. open': '147.4200',\n", " '2. high': '147.8700',\n", " '3. low': '146.5200',\n", " '4. close': '146.6900',\n", " '5. adjusted close': '136.7297',\n", " '6. volume': '8106200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-18': {'1. open': '145.7000',\n", " '2. high': '147.0600',\n", " '3. low': '145.6900',\n", " '4. close': '146.8400',\n", " '5. adjusted close': '136.8696',\n", " '6. volume': '2364800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-17': {'1. open': '144.9200',\n", " '2. high': '145.7900',\n", " '3. low': '144.2700',\n", " '4. close': '145.3700',\n", " '5. adjusted close': '135.4994',\n", " '6. volume': '2757000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-16': {'1. open': '143.8000',\n", " '2. high': '144.9900',\n", " '3. low': '143.5900',\n", " '4. close': '144.8500',\n", " '5. adjusted close': '135.0147',\n", " '6. volume': '1945100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-15': {'1. open': '144.1700',\n", " '2. high': '144.6900',\n", " '3. low': '143.6600',\n", " '4. close': '144.4800',\n", " '5. adjusted close': '134.6698',\n", " '6. volume': '1868000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-12': {'1. open': '144.4500',\n", " '2. high': '144.4500',\n", " '3. low': '143.5000',\n", " '4. close': '143.9400',\n", " '5. adjusted close': '134.1665',\n", " '6. volume': '2135400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-11': {'1. open': '143.9900',\n", " '2. high': '144.3800',\n", " '3. low': '143.6000',\n", " '4. close': '144.3500',\n", " '5. adjusted close': '134.5486',\n", " '6. volume': '1465400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-10': {'1. open': '144.6300',\n", " '2. high': '144.9900',\n", " '3. low': '144.0000',\n", " '4. close': '144.6400',\n", " '5. adjusted close': '134.8189',\n", " '6. volume': '1558800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-09': {'1. open': '144.7000',\n", " '2. high': '145.2600',\n", " '3. low': '144.2450',\n", " '4. close': '144.4600',\n", " '5. adjusted close': '134.6512',\n", " '6. volume': '1745400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-08': {'1. open': '144.4100',\n", " '2. high': '145.4500',\n", " '3. low': '144.1100',\n", " '4. close': '144.8900',\n", " '5. adjusted close': '135.0520',\n", " '6. volume': '2446100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-05': {'1. open': '143.6400',\n", " '2. high': '144.3200',\n", " '3. low': '143.1500',\n", " '4. close': '144.2000',\n", " '5. adjusted close': '134.4088',\n", " '6. volume': '1989100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-04': {'1. open': '144.2100',\n", " '2. high': '144.6500',\n", " '3. low': '143.3450',\n", " '4. close': '143.6100',\n", " '5. adjusted close': '133.8589',\n", " '6. volume': '1549800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-03': {'1. open': '144.4700',\n", " '2. high': '144.7200',\n", " '3. low': '143.5500',\n", " '4. close': '143.8200',\n", " '5. adjusted close': '134.0546',\n", " '6. volume': '1533600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-09-02': {'1. open': '143.3000',\n", " '2. high': '144.6100',\n", " '3. low': '143.3000',\n", " '4. close': '144.2200',\n", " '5. adjusted close': '134.4275',\n", " '6. volume': '1578800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-29': {'1. open': '144.0600',\n", " '2. high': '144.3900',\n", " '3. low': '143.1800',\n", " '4. close': '144.0000',\n", " '5. adjusted close': '134.2224',\n", " '6. volume': '1537800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-28': {'1. open': '143.3200',\n", " '2. high': '144.1200',\n", " '3. low': '143.0200',\n", " '4. close': '143.9800',\n", " '5. adjusted close': '134.2037',\n", " '6. volume': '1314100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-27': {'1. open': '144.4300',\n", " '2. high': '144.8600',\n", " '3. low': '143.6300',\n", " '4. close': '143.9400',\n", " '5. adjusted close': '134.1665',\n", " '6. volume': '1402200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-26': {'1. open': '145.0000',\n", " '2. high': '145.3900',\n", " '3. low': '144.5700',\n", " '4. close': '144.6000',\n", " '5. adjusted close': '134.7816',\n", " '6. volume': '1808100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-25': {'1. open': '144.6600',\n", " '2. high': '144.9900',\n", " '3. low': '144.4200',\n", " '4. close': '144.7000',\n", " '5. adjusted close': '134.8749',\n", " '6. volume': '1012900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-22': {'1. open': '144.5000',\n", " '2. high': '144.8300',\n", " '3. low': '144.0201',\n", " '4. close': '144.1300',\n", " '5. adjusted close': '134.3436',\n", " '6. volume': '1547500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-21': {'1. open': '144.7800',\n", " '2. high': '144.9900',\n", " '3. low': '144.3500',\n", " '4. close': '144.5000',\n", " '5. adjusted close': '134.6884',\n", " '6. volume': '1475800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-20': {'1. open': '143.8600',\n", " '2. high': '144.8200',\n", " '3. low': '143.5000',\n", " '4. close': '144.6000',\n", " '5. adjusted close': '134.7816',\n", " '6. volume': '2298800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-19': {'1. open': '144.4700',\n", " '2. high': '145.0100',\n", " '3. low': '143.8100',\n", " '4. close': '144.2500',\n", " '5. adjusted close': '133.6651',\n", " '6. volume': '1592500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-18': {'1. open': '142.7500',\n", " '2. high': '144.1900',\n", " '3. low': '142.5900',\n", " '4. close': '144.1200',\n", " '5. adjusted close': '133.5446',\n", " '6. volume': '1852900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-15': {'1. open': '142.8100',\n", " '2. high': '142.9800',\n", " '3. low': '141.0200',\n", " '4. close': '141.9200',\n", " '5. adjusted close': '131.5060',\n", " '6. volume': '1960900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-14': {'1. open': '142.0000',\n", " '2. high': '142.3900',\n", " '3. low': '141.8500',\n", " '4. close': '142.3400',\n", " '5. adjusted close': '131.8952',\n", " '6. volume': '1586900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-13': {'1. open': '141.3500',\n", " '2. high': '141.8300',\n", " '3. low': '140.9200',\n", " '4. close': '141.8000',\n", " '5. adjusted close': '131.3948',\n", " '6. volume': '3104300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-12': {'1. open': '140.6200',\n", " '2. high': '141.2100',\n", " '3. low': '140.4300',\n", " '4. close': '140.8800',\n", " '5. adjusted close': '130.5424',\n", " '6. volume': '2176100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-11': {'1. open': '140.9300',\n", " '2. high': '141.5000',\n", " '3. low': '140.5400',\n", " '4. close': '140.5800',\n", " '5. adjusted close': '130.2644',\n", " '6. volume': '1919100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-08': {'1. open': '139.3000',\n", " '2. high': '140.8850',\n", " '3. low': '138.8900',\n", " '4. close': '140.8500',\n", " '5. adjusted close': '130.5146',\n", " '6. volume': '2702600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-07': {'1. open': '140.0500',\n", " '2. high': '140.3701',\n", " '3. low': '138.9600',\n", " '4. close': '139.1300',\n", " '5. adjusted close': '128.9208',\n", " '6. volume': '1892500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-06': {'1. open': '139.1400',\n", " '2. high': '139.9400',\n", " '3. low': '138.4300',\n", " '4. close': '139.5500',\n", " '5. adjusted close': '129.3100',\n", " '6. volume': '2679000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-05': {'1. open': '140.6200',\n", " '2. high': '141.1200',\n", " '3. low': '139.3400',\n", " '4. close': '139.7800',\n", " '5. adjusted close': '129.5231',\n", " '6. volume': '2168500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-04': {'1. open': '140.1500',\n", " '2. high': '140.9800',\n", " '3. low': '139.2100',\n", " '4. close': '140.7500',\n", " '5. adjusted close': '130.4219',\n", " '6. volume': '2494500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-08-01': {'1. open': '140.1500',\n", " '2. high': '140.9800',\n", " '3. low': '139.2100',\n", " '4. close': '140.7500',\n", " '5. adjusted close': '130.4219',\n", " '6. volume': '2505800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-31': {'1. open': '143.3300',\n", " '2. high': '143.5500',\n", " '3. low': '140.6000',\n", " '4. close': '140.8900',\n", " '5. adjusted close': '130.5516',\n", " '6. volume': '3571100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-30': {'1. open': '144.2600',\n", " '2. high': '144.7800',\n", " '3. low': '143.5200',\n", " '4. close': '143.7400',\n", " '5. adjusted close': '133.1925',\n", " '6. volume': '2458400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-29': {'1. open': '145.2200',\n", " '2. high': '146.2700',\n", " '3. low': '143.9900',\n", " '4. close': '144.0200',\n", " '5. adjusted close': '133.4519',\n", " '6. volume': '2286600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-28': {'1. open': '144.9200',\n", " '2. high': '145.6300',\n", " '3. low': '143.7800',\n", " '4. close': '145.5300',\n", " '5. adjusted close': '134.8511',\n", " '6. volume': '2002200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-25': {'1. open': '145.6600',\n", " '2. high': '145.9400',\n", " '3. low': '144.5900',\n", " '4. close': '145.1200',\n", " '5. adjusted close': '134.4712',\n", " '6. volume': '1601800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-24': {'1. open': '145.5100',\n", " '2. high': '146.4300',\n", " '3. low': '144.4700',\n", " '4. close': '145.1300',\n", " '5. adjusted close': '134.4805',\n", " '6. volume': '2580000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-23': {'1. open': '145.3400',\n", " '2. high': '145.4476',\n", " '3. low': '144.5300',\n", " '4. close': '144.6800',\n", " '5. adjusted close': '134.0635',\n", " '6. volume': '1849400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-22': {'1. open': '144.8900',\n", " '2. high': '145.6700',\n", " '3. low': '144.8900',\n", " '4. close': '145.1200',\n", " '5. adjusted close': '134.4712',\n", " '6. volume': '1608200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-21': {'1. open': '144.6600',\n", " '2. high': '144.8700',\n", " '3. low': '143.6500',\n", " '4. close': '144.3000',\n", " '5. adjusted close': '133.7114',\n", " '6. volume': '1520900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-18': {'1. open': '143.8300',\n", " '2. high': '145.0600',\n", " '3. low': '143.5400',\n", " '4. close': '144.8300',\n", " '5. adjusted close': '134.2025',\n", " '6. volume': '2133000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-17': {'1. open': '145.3300',\n", " '2. high': '145.6700',\n", " '3. low': '143.4500',\n", " '4. close': '143.5400',\n", " '5. adjusted close': '133.0072',\n", " '6. volume': '2776500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-16': {'1. open': '145.2800',\n", " '2. high': '146.2500',\n", " '3. low': '145.0297',\n", " '4. close': '146.1700',\n", " '5. adjusted close': '135.4442',\n", " '6. volume': '1969200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-15': {'1. open': '145.0000',\n", " '2. high': '145.4800',\n", " '3. low': '144.3600',\n", " '4. close': '145.0600',\n", " '5. adjusted close': '134.4156',\n", " '6. volume': '1955700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-14': {'1. open': '144.9900',\n", " '2. high': '145.7100',\n", " '3. low': '144.7500',\n", " '4. close': '145.0000',\n", " '5. adjusted close': '134.3600',\n", " '6. volume': '2114600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-11': {'1. open': '144.1400',\n", " '2. high': '144.4900',\n", " '3. low': '143.5400',\n", " '4. close': '144.3100',\n", " '5. adjusted close': '133.7207',\n", " '6. volume': '1907900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-10': {'1. open': '143.5000',\n", " '2. high': '144.2000',\n", " '3. low': '143.2375',\n", " '4. close': '143.8900',\n", " '5. adjusted close': '133.3315',\n", " '6. volume': '2070100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-09': {'1. open': '144.7800',\n", " '2. high': '145.0400',\n", " '3. low': '144.0300',\n", " '4. close': '144.6800',\n", " '5. adjusted close': '134.0635',\n", " '6. volume': '1521800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-08': {'1. open': '145.2200',\n", " '2. high': '145.4000',\n", " '3. low': '144.4800',\n", " '4. close': '144.5600',\n", " '5. adjusted close': '133.9523',\n", " '6. volume': '1596700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-07': {'1. open': '145.4800',\n", " '2. high': '145.5800',\n", " '3. low': '144.5000',\n", " '4. close': '144.9100',\n", " '5. adjusted close': '134.2766',\n", " '6. volume': '1257900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-03': {'1. open': '145.2500',\n", " '2. high': '145.7300',\n", " '3. low': '145.0000',\n", " '4. close': '145.4100',\n", " '5. adjusted close': '134.7400',\n", " '6. volume': '1142200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-02': {'1. open': '144.2300',\n", " '2. high': '145.3000',\n", " '3. low': '143.5600',\n", " '4. close': '145.2300',\n", " '5. adjusted close': '134.5732',\n", " '6. volume': '1621300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-07-01': {'1. open': '143.4100',\n", " '2. high': '144.8200',\n", " '3. low': '143.3800',\n", " '4. close': '144.5600',\n", " '5. adjusted close': '133.9523',\n", " '6. volume': '1767600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-30': {'1. open': '143.9200',\n", " '2. high': '143.9300',\n", " '3. low': '143.0600',\n", " '4. close': '143.2400',\n", " '5. adjusted close': '132.7292',\n", " '6. volume': '1878400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-27': {'1. open': '143.1700',\n", " '2. high': '144.0699',\n", " '3. low': '143.0625',\n", " '4. close': '143.6900',\n", " '5. adjusted close': '133.1462',\n", " '6. volume': '1981800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-26': {'1. open': '143.7500',\n", " '2. high': '143.9900',\n", " '3. low': '142.5577',\n", " '4. close': '143.7300',\n", " '5. adjusted close': '133.1832',\n", " '6. volume': '1490900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-25': {'1. open': '143.0000',\n", " '2. high': '144.3800',\n", " '3. low': '142.8800',\n", " '4. close': '143.6500',\n", " '5. adjusted close': '133.1091',\n", " '6. volume': '1321800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-24': {'1. open': '143.7100',\n", " '2. high': '144.6156',\n", " '3. low': '143.0500',\n", " '4. close': '143.0900',\n", " '5. adjusted close': '132.5902',\n", " '6. volume': '1404500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-23': {'1. open': '145.1000',\n", " '2. high': '145.3000',\n", " '3. low': '144.0100',\n", " '4. close': '144.0900',\n", " '5. adjusted close': '133.5168',\n", " '6. volume': '1390200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-20': {'1. open': '144.5400',\n", " '2. high': '145.3000',\n", " '3. low': '144.2000',\n", " '4. close': '145.1600',\n", " '5. adjusted close': '134.5083',\n", " '6. volume': '4204600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-19': {'1. open': '144.5300',\n", " '2. high': '144.7200',\n", " '3. low': '143.9900',\n", " '4. close': '144.4900',\n", " '5. adjusted close': '133.8875',\n", " '6. volume': '1560500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-18': {'1. open': '143.9300',\n", " '2. high': '144.3900',\n", " '3. low': '142.7700',\n", " '4. close': '144.3300',\n", " '5. adjusted close': '133.7392',\n", " '6. volume': '1340700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-17': {'1. open': '143.0100',\n", " '2. high': '143.9900',\n", " '3. low': '142.6400',\n", " '4. close': '143.6900',\n", " '5. adjusted close': '133.1462',\n", " '6. volume': '1209400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-16': {'1. open': '142.9300',\n", " '2. high': '143.5300',\n", " '3. low': '142.6000',\n", " '4. close': '143.3200',\n", " '5. adjusted close': '132.8033',\n", " '6. volume': '1274300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-13': {'1. open': '143.1900',\n", " '2. high': '143.7500',\n", " '3. low': '142.8300',\n", " '4. close': '143.3600',\n", " '5. adjusted close': '132.8404',\n", " '6. volume': '1376200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-12': {'1. open': '144.9500',\n", " '2. high': '144.9500',\n", " '3. low': '142.7800',\n", " '4. close': '143.0700',\n", " '5. adjusted close': '132.5717',\n", " '6. volume': '1839400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-11': {'1. open': '144.6600',\n", " '2. high': '144.9700',\n", " '3. low': '144.1900',\n", " '4. close': '144.4100',\n", " '5. adjusted close': '133.8133',\n", " '6. volume': '1489900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-10': {'1. open': '144.9700',\n", " '2. high': '145.2100',\n", " '3. low': '144.4600',\n", " '4. close': '144.9700',\n", " '5. adjusted close': '134.3322',\n", " '6. volume': '1700000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-09': {'1. open': '144.6400',\n", " '2. high': '145.5300',\n", " '3. low': '144.6100',\n", " '4. close': '145.3200',\n", " '5. adjusted close': '134.6566',\n", " '6. volume': '1800900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-06': {'1. open': '143.9900',\n", " '2. high': '144.6400',\n", " '3. low': '143.5300',\n", " '4. close': '144.6400',\n", " '5. adjusted close': '134.0265',\n", " '6. volume': '1768700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-05': {'1. open': '142.7600',\n", " '2. high': '143.7400',\n", " '3. low': '141.9000',\n", " '4. close': '143.7100',\n", " '5. adjusted close': '133.1647',\n", " '6. volume': '1542300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-04': {'1. open': '142.9100',\n", " '2. high': '143.0000',\n", " '3. low': '142.2600',\n", " '4. close': '142.2600',\n", " '5. adjusted close': '131.8211',\n", " '6. volume': '1335700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-03': {'1. open': '142.0800',\n", " '2. high': '143.1300',\n", " '3. low': '141.6100',\n", " '4. close': '142.8900',\n", " '5. adjusted close': '132.4049',\n", " '6. volume': '2061700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-06-02': {'1. open': '142.2700',\n", " '2. high': '142.9100',\n", " '3. low': '141.6900',\n", " '4. close': '142.3200',\n", " '5. adjusted close': '131.8767',\n", " '6. volume': '1682300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-30': {'1. open': '142.1100',\n", " '2. high': '142.6700',\n", " '3. low': '141.7800',\n", " '4. close': '142.5500',\n", " '5. adjusted close': '132.0898',\n", " '6. volume': '3908500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-29': {'1. open': '141.5000',\n", " '2. high': '142.4300',\n", " '3. low': '141.1900',\n", " '4. close': '142.3900',\n", " '5. adjusted close': '131.9416',\n", " '6. volume': '1624100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-28': {'1. open': '141.8100',\n", " '2. high': '141.9000',\n", " '3. low': '141.0600',\n", " '4. close': '141.4300',\n", " '5. adjusted close': '131.0520',\n", " '6. volume': '1566100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-27': {'1. open': '141.5000',\n", " '2. high': '141.6000',\n", " '3. low': '141.1300',\n", " '4. close': '141.4400',\n", " '5. adjusted close': '131.0613',\n", " '6. volume': '1512300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-23': {'1. open': '140.2300',\n", " '2. high': '141.1800',\n", " '3. low': '140.0520',\n", " '4. close': '141.1400',\n", " '5. adjusted close': '130.7833',\n", " '6. volume': '1209400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-22': {'1. open': '140.7100',\n", " '2. high': '140.9600',\n", " '3. low': '140.2600',\n", " '4. close': '140.3100',\n", " '5. adjusted close': '130.0142',\n", " '6. volume': '1550100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-21': {'1. open': '139.7700',\n", " '2. high': '140.7900',\n", " '3. low': '139.7700',\n", " '4. close': '140.6600',\n", " '5. adjusted close': '130.3385',\n", " '6. volume': '1641000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-20': {'1. open': '141.6000',\n", " '2. high': '141.9000',\n", " '3. low': '139.8900',\n", " '4. close': '140.2300',\n", " '5. adjusted close': '129.1550',\n", " '6. volume': '1845100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-19': {'1. open': '140.0700',\n", " '2. high': '142.0000',\n", " '3. low': '139.9800',\n", " '4. close': '141.6700',\n", " '5. adjusted close': '130.4813',\n", " '6. volume': '1529200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-16': {'1. open': '140.9300',\n", " '2. high': '141.2000',\n", " '3. low': '139.9100',\n", " '4. close': '141.1300',\n", " '5. adjusted close': '129.9839',\n", " '6. volume': '1901700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-15': {'1. open': '141.5600',\n", " '2. high': '141.7390',\n", " '3. low': '140.0220',\n", " '4. close': '140.9800',\n", " '5. adjusted close': '129.8458',\n", " '6. volume': '2388400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-14': {'1. open': '142.4800',\n", " '2. high': '142.7700',\n", " '3. low': '141.4100',\n", " '4. close': '141.6000',\n", " '5. adjusted close': '130.4168',\n", " '6. volume': '2113400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-13': {'1. open': '143.0000',\n", " '2. high': '143.3700',\n", " '3. low': '142.3200',\n", " '4. close': '142.4300',\n", " '5. adjusted close': '131.1812',\n", " '6. volume': '1695400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-12': {'1. open': '141.7800',\n", " '2. high': '142.9400',\n", " '3. low': '141.7100',\n", " '4. close': '142.8200',\n", " '5. adjusted close': '131.5404',\n", " '6. volume': '2972100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-09': {'1. open': '140.5600',\n", " '2. high': '141.3700',\n", " '3. low': '140.2500',\n", " '4. close': '141.3400',\n", " '5. adjusted close': '130.1773',\n", " '6. volume': '2093000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-08': {'1. open': '140.8800',\n", " '2. high': '142.1199',\n", " '3. low': '140.5100',\n", " '4. close': '140.8300',\n", " '5. adjusted close': '129.7076',\n", " '6. volume': '1939400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-07': {'1. open': '139.9800',\n", " '2. high': '141.2500',\n", " '3. low': '139.1750',\n", " '4. close': '141.1400',\n", " '5. adjusted close': '129.9931',\n", " '6. volume': '2238500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-06': {'1. open': '140.2800',\n", " '2. high': '140.4300',\n", " '3. low': '139.1700',\n", " '4. close': '139.2900',\n", " '5. adjusted close': '128.2892',\n", " '6. volume': '2299700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-05': {'1. open': '139.1400',\n", " '2. high': '141.0500',\n", " '3. low': '138.6500',\n", " '4. close': '140.6100',\n", " '5. adjusted close': '129.5050',\n", " '6. volume': '2710900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-02': {'1. open': '141.6300',\n", " '2. high': '141.8300',\n", " '3. low': '139.8700',\n", " '4. close': '140.1200',\n", " '5. adjusted close': '129.0537',\n", " '6. volume': '5758500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-05-01': {'1. open': '139.5000',\n", " '2. high': '141.4900',\n", " '3. low': '139.1200',\n", " '4. close': '140.8100',\n", " '5. adjusted close': '129.6892',\n", " '6. volume': '3997400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-30': {'1. open': '137.6300',\n", " '2. high': '139.2000',\n", " '3. low': '137.3300',\n", " '4. close': '139.0900',\n", " '5. adjusted close': '128.1050',\n", " '6. volume': '2904000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-29': {'1. open': '137.8700',\n", " '2. high': '137.9000',\n", " '3. low': '136.5600',\n", " '4. close': '137.5500',\n", " '5. adjusted close': '126.6866',\n", " '6. volume': '1820900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-28': {'1. open': '137.4300',\n", " '2. high': '138.3500',\n", " '3. low': '135.9700',\n", " '4. close': '137.2300',\n", " '5. adjusted close': '126.3919',\n", " '6. volume': '2244300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-25': {'1. open': '136.5000',\n", " '2. high': '136.9600',\n", " '3. low': '135.6900',\n", " '4. close': '136.5600',\n", " '5. adjusted close': '125.7748',\n", " '6. volume': '2093100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-24': {'1. open': '136.3800',\n", " '2. high': '136.9900',\n", " '3. low': '135.0000',\n", " '4. close': '136.6500',\n", " '5. adjusted close': '125.8577',\n", " '6. volume': '2847800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-23': {'1. open': '138.8100',\n", " '2. high': '138.8900',\n", " '3. low': '137.8900',\n", " '4. close': '137.9900',\n", " '5. adjusted close': '127.0919',\n", " '6. volume': '2847500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-22': {'1. open': '138.5000',\n", " '2. high': '139.5200',\n", " '3. low': '138.1300',\n", " '4. close': '138.8900',\n", " '5. adjusted close': '127.9208',\n", " '6. volume': '2252500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-21': {'1. open': '137.2500',\n", " '2. high': '138.7100',\n", " '3. low': '137.1800',\n", " '4. close': '138.6200',\n", " '5. adjusted close': '127.6721',\n", " '6. volume': '1781100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-17': {'1. open': '137.3000',\n", " '2. high': '138.2500',\n", " '3. low': '137.2500',\n", " '4. close': '137.7300',\n", " '5. adjusted close': '126.8524',\n", " '6. volume': '2645600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-16': {'1. open': '135.1700',\n", " '2. high': '136.7800',\n", " '3. low': '134.8100',\n", " '4. close': '136.7700',\n", " '5. adjusted close': '125.9683',\n", " '6. volume': '2135200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-15': {'1. open': '133.2700',\n", " '2. high': '134.3500',\n", " '3. low': '132.0200',\n", " '4. close': '134.0900',\n", " '5. adjusted close': '123.4999',\n", " '6. volume': '2119000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-14': {'1. open': '133.4500',\n", " '2. high': '133.5200',\n", " '3. low': '132.0200',\n", " '4. close': '133.1500',\n", " '5. adjusted close': '122.6341',\n", " '6. volume': '2058100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-11': {'1. open': '133.3700',\n", " '2. high': '133.8400',\n", " '3. low': '132.3900',\n", " '4. close': '132.3900',\n", " '5. adjusted close': '121.9342',\n", " '6. volume': '2368200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-10': {'1. open': '135.7300',\n", " '2. high': '136.4300',\n", " '3. low': '133.9000',\n", " '4. close': '133.9700',\n", " '5. adjusted close': '123.3894',\n", " '6. volume': '2857200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-09': {'1. open': '135.0000',\n", " '2. high': '135.8700',\n", " '3. low': '134.5000',\n", " '4. close': '135.8400',\n", " '5. adjusted close': '125.1117',\n", " '6. volume': '2671900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-08': {'1. open': '134.4400',\n", " '2. high': '135.1525',\n", " '3. low': '133.4300',\n", " '4. close': '134.8400',\n", " '5. adjusted close': '124.1907',\n", " '6. volume': '2893600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-07': {'1. open': '135.8100',\n", " '2. high': '136.2500',\n", " '3. low': '134.3900',\n", " '4. close': '134.4000',\n", " '5. adjusted close': '123.7854',\n", " '6. volume': '2807500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-04': {'1. open': '136.9000',\n", " '2. high': '137.7700',\n", " '3. low': '135.7700',\n", " '4. close': '135.8600',\n", " '5. adjusted close': '125.1301',\n", " '6. volume': '2735300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-03': {'1. open': '136.2200',\n", " '2. high': '137.1900',\n", " '3. low': '135.7000',\n", " '4. close': '136.1400',\n", " '5. adjusted close': '125.3880',\n", " '6. volume': '2676200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-02': {'1. open': '135.9900',\n", " '2. high': '136.2500',\n", " '3. low': '135.3300',\n", " '4. close': '136.0000',\n", " '5. adjusted close': '125.2591',\n", " '6. volume': '3281400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-04-01': {'1. open': '135.8800',\n", " '2. high': '136.6500',\n", " '3. low': '135.6700',\n", " '4. close': '136.5300',\n", " '5. adjusted close': '125.7472',\n", " '6. volume': '2370800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-31': {'1. open': '134.6100',\n", " '2. high': '135.8706',\n", " '3. low': '134.5800',\n", " '4. close': '135.6600',\n", " '5. adjusted close': '124.9459',\n", " '6. volume': '2711800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-28': {'1. open': '133.5800',\n", " '2. high': '134.9700',\n", " '3. low': '133.1800',\n", " '4. close': '134.2000',\n", " '5. adjusted close': '123.6012',\n", " '6. volume': '1906500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-27': {'1. open': '132.8200',\n", " '2. high': '133.4900',\n", " '3. low': '132.1800',\n", " '4. close': '132.8400',\n", " '5. adjusted close': '122.3486',\n", " '6. volume': '2402500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-26': {'1. open': '134.6600',\n", " '2. high': '134.8900',\n", " '3. low': '133.0900',\n", " '4. close': '133.0900',\n", " '5. adjusted close': '122.5789',\n", " '6. volume': '2318900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-25': {'1. open': '133.6600',\n", " '2. high': '134.5300',\n", " '3. low': '132.8950',\n", " '4. close': '134.0600',\n", " '5. adjusted close': '123.4723',\n", " '6. volume': '2897600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-24': {'1. open': '133.3200',\n", " '2. high': '133.7000',\n", " '3. low': '131.8801',\n", " '4. close': '132.4200',\n", " '5. adjusted close': '121.9618',\n", " '6. volume': '2793600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-21': {'1. open': '133.5800',\n", " '2. high': '134.2400',\n", " '3. low': '132.9000',\n", " '4. close': '133.1200',\n", " '5. adjusted close': '122.6065',\n", " '6. volume': '5920400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-20': {'1. open': '131.1500',\n", " '2. high': '132.8500',\n", " '3. low': '130.8600',\n", " '4. close': '132.4300',\n", " '5. adjusted close': '121.9710',\n", " '6. volume': '2577500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-19': {'1. open': '132.7500',\n", " '2. high': '132.8500',\n", " '3. low': '130.5800',\n", " '4. close': '131.2300',\n", " '5. adjusted close': '120.8658',\n", " '6. volume': '2141000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-18': {'1. open': '132.4900',\n", " '2. high': '133.2300',\n", " '3. low': '132.2500',\n", " '4. close': '132.7400',\n", " '5. adjusted close': '122.2565',\n", " '6. volume': '2032800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-17': {'1. open': '130.6600',\n", " '2. high': '132.6900',\n", " '3. low': '130.6600',\n", " '4. close': '132.2700',\n", " '5. adjusted close': '121.8236',\n", " '6. volume': '2529400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-14': {'1. open': '130.0800',\n", " '2. high': '131.1100',\n", " '3. low': '129.7000',\n", " '4. close': '129.8300',\n", " '5. adjusted close': '119.5764',\n", " '6. volume': '2975100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-13': {'1. open': '133.1900',\n", " '2. high': '133.6700',\n", " '3. low': '130.6400',\n", " '4. close': '130.8100',\n", " '5. adjusted close': '120.4790',\n", " '6. volume': '2520700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-12': {'1. open': '132.0700',\n", " '2. high': '132.7600',\n", " '3. low': '131.5900',\n", " '4. close': '132.5700',\n", " '5. adjusted close': '122.1000',\n", " '6. volume': '2637000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-11': {'1. open': '133.7300',\n", " '2. high': '133.8400',\n", " '3. low': '132.2270',\n", " '4. close': '132.5100',\n", " '5. adjusted close': '122.0447',\n", " '6. volume': '1928900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-10': {'1. open': '133.9800',\n", " '2. high': '134.0800',\n", " '3. low': '133.1000',\n", " '4. close': '133.5600',\n", " '5. adjusted close': '123.0118',\n", " '6. volume': '1966100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-07': {'1. open': '134.8800',\n", " '2. high': '135.0000',\n", " '3. low': '133.7100',\n", " '4. close': '134.1100',\n", " '5. adjusted close': '123.5183',\n", " '6. volume': '2381400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-06': {'1. open': '134.3700',\n", " '2. high': '134.7400',\n", " '3. low': '134.0200',\n", " '4. close': '134.0800',\n", " '5. adjusted close': '123.4907',\n", " '6. volume': '2236800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-05': {'1. open': '132.6600',\n", " '2. high': '134.0346',\n", " '3. low': '132.1900',\n", " '4. close': '133.8500',\n", " '5. adjusted close': '123.2789',\n", " '6. volume': '3551400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-04': {'1. open': '131.9200',\n", " '2. high': '133.0800',\n", " '3. low': '131.5800',\n", " '4. close': '132.6800',\n", " '5. adjusted close': '122.2013',\n", " '6. volume': '6975500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-03-03': {'1. open': '133.0700',\n", " '2. high': '133.8099',\n", " '3. low': '131.6700',\n", " '4. close': '132.2100',\n", " '5. adjusted close': '121.7684',\n", " '6. volume': '2814400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-28': {'1. open': '134.1900',\n", " '2. high': '135.2000',\n", " '3. low': '133.9200',\n", " '4. close': '134.7300',\n", " '5. adjusted close': '124.0894',\n", " '6. volume': '3179400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-27': {'1. open': '132.6300',\n", " '2. high': '134.5800',\n", " '3. low': '132.0000',\n", " '4. close': '134.3400',\n", " '5. adjusted close': '123.7302',\n", " '6. volume': '3124000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-26': {'1. open': '133.1300',\n", " '2. high': '133.4599',\n", " '3. low': '132.2800',\n", " '4. close': '132.8600',\n", " '5. adjusted close': '122.3671',\n", " '6. volume': '2771100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-25': {'1. open': '132.2700',\n", " '2. high': '133.4300',\n", " '3. low': '131.8600',\n", " '4. close': '132.9300',\n", " '5. adjusted close': '122.4315',\n", " '6. volume': '2863100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-24': {'1. open': '131.8900',\n", " '2. high': '133.4600',\n", " '3. low': '131.4400',\n", " '4. close': '132.2000',\n", " '5. adjusted close': '121.7592',\n", " '6. volume': '2454300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-21': {'1. open': '131.5600',\n", " '2. high': '132.3300',\n", " '3. low': '131.3000',\n", " '4. close': '131.5700',\n", " '5. adjusted close': '121.1789',\n", " '6. volume': '2574300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-20': {'1. open': '130.6500',\n", " '2. high': '132.0301',\n", " '3. low': '130.0451',\n", " '4. close': '131.5600',\n", " '5. adjusted close': '121.1697',\n", " '6. volume': '2155800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-19': {'1. open': '131.3300',\n", " '2. high': '132.7100',\n", " '3. low': '130.4600',\n", " '4. close': '130.5600',\n", " '5. adjusted close': '120.2487',\n", " '6. volume': '2719400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-18': {'1. open': '132.3100',\n", " '2. high': '132.7500',\n", " '3. low': '131.6400',\n", " '4. close': '131.8000',\n", " '5. adjusted close': '121.3908',\n", " '6. volume': '2876500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-14': {'1. open': '129.7700',\n", " '2. high': '132.1900',\n", " '3. low': '129.5000',\n", " '4. close': '132.1200',\n", " '5. adjusted close': '121.6855',\n", " '6. volume': '3030000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-13': {'1. open': '129.2900',\n", " '2. high': '130.3800',\n", " '3. low': '128.6600',\n", " '4. close': '130.1400',\n", " '5. adjusted close': '119.8619',\n", " '6. volume': '2850600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-12': {'1. open': '130.3400',\n", " '2. high': '131.0000',\n", " '3. low': '130.0100',\n", " '4. close': '130.4400',\n", " '5. adjusted close': '120.1382',\n", " '6. volume': '2100600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-11': {'1. open': '129.7000',\n", " '2. high': '131.4900',\n", " '3. low': '129.6500',\n", " '4. close': '130.9800',\n", " '5. adjusted close': '119.8499',\n", " '6. volume': '2604000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-10': {'1. open': '129.6500',\n", " '2. high': '130.4100',\n", " '3. low': '129.0245',\n", " '4. close': '129.7000',\n", " '5. adjusted close': '118.6787',\n", " '6. volume': '3317400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-07': {'1. open': '129.5700',\n", " '2. high': '130.3900',\n", " '3. low': '128.8100',\n", " '4. close': '130.3300',\n", " '5. adjusted close': '119.2552',\n", " '6. volume': '3263200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-06': {'1. open': '127.6000',\n", " '2. high': '129.2000',\n", " '3. low': '127.1000',\n", " '4. close': '128.9000',\n", " '5. adjusted close': '117.9467',\n", " '6. volume': '3828400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-05': {'1. open': '128.0100',\n", " '2. high': '128.7600',\n", " '3. low': '125.9200',\n", " '4. close': '127.3600',\n", " '5. adjusted close': '116.5376',\n", " '6. volume': '4960000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-04': {'1. open': '126.0900',\n", " '2. high': '127.6425',\n", " '3. low': '124.1200',\n", " '4. close': '126.7200',\n", " '5. adjusted close': '115.9519',\n", " '6. volume': '7412500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-02-03': {'1. open': '128.2200',\n", " '2. high': '128.5900',\n", " '3. low': '123.6100',\n", " '4. close': '123.9000',\n", " '5. adjusted close': '113.3716',\n", " '6. volume': '4245100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-31': {'1. open': '126.6000',\n", " '2. high': '129.2000',\n", " '3. low': '126.4200',\n", " '4. close': '128.1900',\n", " '5. adjusted close': '117.2970',\n", " '6. volume': '3715400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-30': {'1. open': '129.9600',\n", " '2. high': '129.9600',\n", " '3. low': '126.5300',\n", " '4. close': '128.0500',\n", " '5. adjusted close': '117.1689',\n", " '6. volume': '4102600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-29': {'1. open': '130.1000',\n", " '2. high': '131.2700',\n", " '3. low': '129.0000',\n", " '4. close': '130.2500',\n", " '5. adjusted close': '119.1820',\n", " '6. volume': '3584000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-28': {'1. open': '129.4300',\n", " '2. high': '130.0100',\n", " '3. low': '129.0960',\n", " '4. close': '129.8100',\n", " '5. adjusted close': '118.7794',\n", " '6. volume': '2734200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-27': {'1. open': '130.0200',\n", " '2. high': '130.5900',\n", " '3. low': '128.6600',\n", " '4. close': '128.9600',\n", " '5. adjusted close': '118.0016',\n", " '6. volume': '3312800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-24': {'1. open': '133.7300',\n", " '2. high': '133.7300',\n", " '3. low': '130.2200',\n", " '4. close': '130.2200',\n", " '5. adjusted close': '119.1545',\n", " '6. volume': '3776100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-23': {'1. open': '135.6400',\n", " '2. high': '135.6600',\n", " '3. low': '133.9500',\n", " '4. close': '134.7100',\n", " '5. adjusted close': '123.2630',\n", " '6. volume': '2720300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-22': {'1. open': '137.3500',\n", " '2. high': '137.4900',\n", " '3. low': '136.3300',\n", " '4. close': '136.4800',\n", " '5. adjusted close': '124.8826',\n", " '6. volume': '2118800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-21': {'1. open': '138.4500',\n", " '2. high': '138.9500',\n", " '3. low': '136.2960',\n", " '4. close': '136.9900',\n", " '5. adjusted close': '125.3492',\n", " '6. volume': '2705700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-17': {'1. open': '137.9800',\n", " '2. high': '138.7500',\n", " '3. low': '136.9800',\n", " '4. close': '137.3100',\n", " '5. adjusted close': '125.6421',\n", " '6. volume': '2327900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-16': {'1. open': '137.7400',\n", " '2. high': '138.5000',\n", " '3. low': '137.6300',\n", " '4. close': '138.1600',\n", " '5. adjusted close': '126.4198',\n", " '6. volume': '1792700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-15': {'1. open': '137.7700',\n", " '2. high': '138.8200',\n", " '3. low': '137.5600',\n", " '4. close': '138.4400',\n", " '5. adjusted close': '126.6760',\n", " '6. volume': '3025900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-14': {'1. open': '135.1100',\n", " '2. high': '137.4100',\n", " '3. low': '134.7400',\n", " '4. close': '137.4100',\n", " '5. adjusted close': '125.7336',\n", " '6. volume': '2479700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-13': {'1. open': '135.8100',\n", " '2. high': '137.0600',\n", " '3. low': '134.5700',\n", " '4. close': '134.6800',\n", " '5. adjusted close': '123.2355',\n", " '6. volume': '2633400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-10': {'1. open': '136.9500',\n", " '2. high': '137.1900',\n", " '3. low': '135.6800',\n", " '4. close': '136.1800',\n", " '5. adjusted close': '124.6081',\n", " '6. volume': '3254300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-09': {'1. open': '137.0200',\n", " '2. high': '137.4300',\n", " '3. low': '136.2010',\n", " '4. close': '136.4500',\n", " '5. adjusted close': '124.8551',\n", " '6. volume': '2539900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-08': {'1. open': '137.4800',\n", " '2. high': '137.7500',\n", " '3. low': '136.3400',\n", " '4. close': '136.6300',\n", " '5. adjusted close': '125.0198',\n", " '6. volume': '3122700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-07': {'1. open': '137.4500',\n", " '2. high': '138.2000',\n", " '3. low': '137.1300',\n", " '4. close': '137.6500',\n", " '5. adjusted close': '125.9532',\n", " '6. volume': '2525500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-06': {'1. open': '138.7500',\n", " '2. high': '139.2900',\n", " '3. low': '137.4800',\n", " '4. close': '137.6300',\n", " '5. adjusted close': '125.9349',\n", " '6. volume': '2712100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-03': {'1. open': '138.3700',\n", " '2. high': '138.8799',\n", " '3. low': '138.0300',\n", " '4. close': '138.4500',\n", " '5. adjusted close': '126.6852',\n", " '6. volume': '2133300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2014-01-02': {'1. open': '138.0500',\n", " '2. high': '139.0000',\n", " '3. low': '137.6100',\n", " '4. close': '138.1300',\n", " '5. adjusted close': '126.3924',\n", " '6. volume': '3052100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-31': {'1. open': '140.0000',\n", " '2. high': '140.4300',\n", " '3. low': '139.4800',\n", " '4. close': '140.2500',\n", " '5. adjusted close': '128.3322',\n", " '6. volume': '1846500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-30': {'1. open': '139.0800',\n", " '2. high': '139.6500',\n", " '3. low': '138.7900',\n", " '4. close': '139.4200',\n", " '5. adjusted close': '127.5728',\n", " '6. volume': '1714300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-27': {'1. open': '138.7800',\n", " '2. high': '139.4000',\n", " '3. low': '138.5500',\n", " '4. close': '139.3500',\n", " '5. adjusted close': '127.5087',\n", " '6. volume': '1894900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-26': {'1. open': '137.3000',\n", " '2. high': '138.6800',\n", " '3. low': '137.0310',\n", " '4. close': '138.2900',\n", " '5. adjusted close': '126.5388',\n", " '6. volume': '2158200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-24': {'1. open': '137.2300',\n", " '2. high': '137.3400',\n", " '3. low': '136.3500',\n", " '4. close': '136.9900',\n", " '5. adjusted close': '125.3492',\n", " '6. volume': '1311700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-23': {'1. open': '137.1000',\n", " '2. high': '137.4300',\n", " '3. low': '136.3200',\n", " '4. close': '136.8000',\n", " '5. adjusted close': '125.1754',\n", " '6. volume': '3439600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-20': {'1. open': '136.7800',\n", " '2. high': '138.0900',\n", " '3. low': '136.6000',\n", " '4. close': '136.7200',\n", " '5. adjusted close': '125.1022',\n", " '6. volume': '5856800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-19': {'1. open': '135.0600',\n", " '2. high': '136.5200',\n", " '3. low': '134.7300',\n", " '4. close': '136.4100',\n", " '5. adjusted close': '124.8185',\n", " '6. volume': '4080900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-18': {'1. open': '131.4801',\n", " '2. high': '135.8100',\n", " '3. low': '131.4801',\n", " '4. close': '135.8000',\n", " '5. adjusted close': '124.2604',\n", " '6. volume': '5580000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-17': {'1. open': '130.4200',\n", " '2. high': '131.6200',\n", " '3. low': '129.9800',\n", " '4. close': '131.3900',\n", " '5. adjusted close': '120.2251',\n", " '6. volume': '6206800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-16': {'1. open': '126.7700',\n", " '2. high': '128.7700',\n", " '3. low': '126.4700',\n", " '4. close': '127.6600',\n", " '5. adjusted close': '116.8121',\n", " '6. volume': '2805300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-13': {'1. open': '126.6500',\n", " '2. high': '127.3500',\n", " '3. low': '125.9800',\n", " '4. close': '126.4300',\n", " '5. adjusted close': '115.6866',\n", " '6. volume': '1743400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-12': {'1. open': '126.6300',\n", " '2. high': '127.3900',\n", " '3. low': '125.9800',\n", " '4. close': '126.5800',\n", " '5. adjusted close': '115.8238',\n", " '6. volume': '2486700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-11': {'1. open': '128.7400',\n", " '2. high': '129.6600',\n", " '3. low': '126.7100',\n", " '4. close': '126.7700',\n", " '5. adjusted close': '115.9977',\n", " '6. volume': '3897500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-10': {'1. open': '128.0700',\n", " '2. high': '128.5300',\n", " '3. low': '127.5300',\n", " '4. close': '127.5500',\n", " '5. adjusted close': '116.7114',\n", " '6. volume': '2353100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-09': {'1. open': '128.8000',\n", " '2. high': '129.1800',\n", " '3. low': '128.3900',\n", " '4. close': '128.5700',\n", " '5. adjusted close': '117.6447',\n", " '6. volume': '2064400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-06': {'1. open': '128.1900',\n", " '2. high': '128.8000',\n", " '3. low': '127.8500',\n", " '4. close': '128.6100',\n", " '5. adjusted close': '117.6813',\n", " '6. volume': '2886100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-05': {'1. open': '126.4000',\n", " '2. high': '127.6500',\n", " '3. low': '126.2200',\n", " '4. close': '126.8300',\n", " '5. adjusted close': '116.0526',\n", " '6. volume': '2842700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-04': {'1. open': '125.9500',\n", " '2. high': '127.5900',\n", " '3. low': '125.4850',\n", " '4. close': '126.4600',\n", " '5. adjusted close': '115.7140',\n", " '6. volume': '3450700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-03': {'1. open': '126.0600',\n", " '2. high': '127.3900',\n", " '3. low': '125.1510',\n", " '4. close': '126.6000',\n", " '5. adjusted close': '115.8421',\n", " '6. volume': '7864500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-12-02': {'1. open': '131.6700',\n", " '2. high': '132.0000',\n", " '3. low': '127.3900',\n", " '4. close': '127.6800',\n", " '5. adjusted close': '116.8304',\n", " '6. volume': '6897900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-29': {'1. open': '133.5100',\n", " '2. high': '134.1600',\n", " '3. low': '133.3400',\n", " '4. close': '133.5100',\n", " '5. adjusted close': '122.1650',\n", " '6. volume': '2029000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-27': {'1. open': '132.6300',\n", " '2. high': '133.6500',\n", " '3. low': '131.9400',\n", " '4. close': '133.5000',\n", " '5. adjusted close': '122.1558',\n", " '6. volume': '2433500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-26': {'1. open': '131.4500',\n", " '2. high': '132.6358',\n", " '3. low': '131.3300',\n", " '4. close': '132.1500',\n", " '5. adjusted close': '120.9205',\n", " '6. volume': '4229600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-25': {'1. open': '131.8000',\n", " '2. high': '131.8700',\n", " '3. low': '130.9400',\n", " '4. close': '131.2300',\n", " '5. adjusted close': '120.0787',\n", " '6. volume': '2496300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-22': {'1. open': '130.3600',\n", " '2. high': '132.5500',\n", " '3. low': '129.8200',\n", " '4. close': '131.0200',\n", " '5. adjusted close': '119.8865',\n", " '6. volume': '1644800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-21': {'1. open': '129.6900',\n", " '2. high': '130.4100',\n", " '3. low': '129.5900',\n", " '4. close': '130.3500',\n", " '5. adjusted close': '119.2735',\n", " '6. volume': '1576100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-20': {'1. open': '129.5000',\n", " '2. high': '130.3000',\n", " '3. low': '128.5500',\n", " '4. close': '129.1800',\n", " '5. adjusted close': '118.2029',\n", " '6. volume': '2691800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-19': {'1. open': '130.0200',\n", " '2. high': '130.7800',\n", " '3. low': '129.9200',\n", " '4. close': '130.0500',\n", " '5. adjusted close': '118.4169',\n", " '6. volume': '2532500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-18': {'1. open': '129.9100',\n", " '2. high': '130.5000',\n", " '3. low': '129.7750',\n", " '4. close': '130.1300',\n", " '5. adjusted close': '118.4897',\n", " '6. volume': '2148200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-15': {'1. open': '129.1500',\n", " '2. high': '130.0000',\n", " '3. low': '128.9800',\n", " '4. close': '129.8500',\n", " '5. adjusted close': '118.2348',\n", " '6. volume': '2360400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-14': {'1. open': '128.9700',\n", " '2. high': '130.1200',\n", " '3. low': '128.8000',\n", " '4. close': '129.7900',\n", " '5. adjusted close': '118.1801',\n", " '6. volume': '2569800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-13': {'1. open': '127.8600',\n", " '2. high': '128.6600',\n", " '3. low': '127.4300',\n", " '4. close': '128.5900',\n", " '5. adjusted close': '117.0875',\n", " '6. volume': '2426300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-12': {'1. open': '128.1500',\n", " '2. high': '128.5900',\n", " '3. low': '127.5500',\n", " '4. close': '128.3600',\n", " '5. adjusted close': '116.8781',\n", " '6. volume': '2428600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-11': {'1. open': '127.5400',\n", " '2. high': '128.1690',\n", " '3. low': '127.2500',\n", " '4. close': '127.9500',\n", " '5. adjusted close': '116.5047',\n", " '6. volume': '1751500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-08': {'1. open': '126.0300',\n", " '2. high': '128.0200',\n", " '3. low': '126.0300',\n", " '4. close': '127.9900',\n", " '5. adjusted close': '116.5411',\n", " '6. volume': '2234300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-07': {'1. open': '127.1500',\n", " '2. high': '127.8799',\n", " '3. low': '126.2300',\n", " '4. close': '126.4100',\n", " '5. adjusted close': '115.1025',\n", " '6. volume': '3188900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-06': {'1. open': '126.4600',\n", " '2. high': '127.3200',\n", " '3. low': '126.2300',\n", " '4. close': '127.1300',\n", " '5. adjusted close': '115.7581',\n", " '6. volume': '1910300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-05': {'1. open': '125.7500',\n", " '2. high': '126.4600',\n", " '3. low': '124.8600',\n", " '4. close': '126.1200',\n", " '5. adjusted close': '114.8384',\n", " '6. volume': '1757900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-04': {'1. open': '125.9800',\n", " '2. high': '126.4900',\n", " '3. low': '125.5600',\n", " '4. close': '126.3200',\n", " '5. adjusted close': '115.0205',\n", " '6. volume': '1741500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-11-01': {'1. open': '126.7600',\n", " '2. high': '126.9300',\n", " '3. low': '125.1200',\n", " '4. close': '125.9000',\n", " '5. adjusted close': '114.6381',\n", " '6. volume': '1676600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-31': {'1. open': '124.9700',\n", " '2. high': '126.3800',\n", " '3. low': '124.9500',\n", " '4. close': '125.8500',\n", " '5. adjusted close': '114.5926',\n", " '6. volume': '2327200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-30': {'1. open': '125.5700',\n", " '2. high': '125.9800',\n", " '3. low': '124.7600',\n", " '4. close': '124.7900',\n", " '5. adjusted close': '113.6274',\n", " '6. volume': '2107700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-29': {'1. open': '125.0800',\n", " '2. high': '125.4800',\n", " '3. low': '124.6200',\n", " '4. close': '125.2800',\n", " '5. adjusted close': '114.0736',\n", " '6. volume': '1986700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-28': {'1. open': '124.1300',\n", " '2. high': '125.3200',\n", " '3. low': '123.8000',\n", " '4. close': '124.9200',\n", " '5. adjusted close': '113.7458',\n", " '6. volume': '2358400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-25': {'1. open': '123.0500',\n", " '2. high': '124.4600',\n", " '3. low': '122.8700',\n", " '4. close': '124.4200',\n", " '5. adjusted close': '113.2905',\n", " '6. volume': '2054300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-24': {'1. open': '122.9600',\n", " '2. high': '124.9550',\n", " '3. low': '122.7000',\n", " '4. close': '123.4900',\n", " '5. adjusted close': '112.4437',\n", " '6. volume': '3851100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-23': {'1. open': '123.4300',\n", " '2. high': '123.7300',\n", " '3. low': '122.5000',\n", " '4. close': '123.2000',\n", " '5. adjusted close': '112.1796',\n", " '6. volume': '2337500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-22': {'1. open': '123.3600',\n", " '2. high': '124.3200',\n", " '3. low': '123.2800',\n", " '4. close': '123.8000',\n", " '5. adjusted close': '112.7259',\n", " '6. volume': '2053500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-21': {'1. open': '122.7900',\n", " '2. high': '123.3100',\n", " '3. low': '122.6800',\n", " '4. close': '123.2500',\n", " '5. adjusted close': '112.2251',\n", " '6. volume': '1762200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-18': {'1. open': '122.8700',\n", " '2. high': '123.4500',\n", " '3. low': '122.4000',\n", " '4. close': '122.8400',\n", " '5. adjusted close': '111.8518',\n", " '6. volume': '2590500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-17': {'1. open': '120.7400',\n", " '2. high': '122.8700',\n", " '3. low': '120.7100',\n", " '4. close': '122.6200',\n", " '5. adjusted close': '111.6515',\n", " '6. volume': '2791700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-16': {'1. open': '120.8600',\n", " '2. high': '120.9400',\n", " '3. low': '120.1400',\n", " '4. close': '120.9400',\n", " '5. adjusted close': '110.1218',\n", " '6. volume': '2646400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-15': {'1. open': '121.2800',\n", " '2. high': '121.3800',\n", " '3. low': '119.7900',\n", " '4. close': '119.8200',\n", " '5. adjusted close': '109.1020',\n", " '6. volume': '2720500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-14': {'1. open': '120.2600',\n", " '2. high': '121.7000',\n", " '3. low': '120.0000',\n", " '4. close': '121.4000',\n", " '5. adjusted close': '110.5406',\n", " '6. volume': '1866800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-11': {'1. open': '119.1600',\n", " '2. high': '120.7700',\n", " '3. low': '118.3900',\n", " '4. close': '120.7200',\n", " '5. adjusted close': '109.9215',\n", " '6. volume': '2492700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-10': {'1. open': '118.6000',\n", " '2. high': '119.3400',\n", " '3. low': '118.3200',\n", " '4. close': '119.3400',\n", " '5. adjusted close': '108.6649',\n", " '6. volume': '2688800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-09': {'1. open': '117.2700',\n", " '2. high': '117.9600',\n", " '3. low': '116.6500',\n", " '4. close': '117.5700',\n", " '5. adjusted close': '107.0532',\n", " '6. volume': '2499200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-08': {'1. open': '118.7200',\n", " '2. high': '119.2200',\n", " '3. low': '117.1000',\n", " '4. close': '117.1600',\n", " '5. adjusted close': '106.6799',\n", " '6. volume': '2869000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-07': {'1. open': '118.5600',\n", " '2. high': '119.2650',\n", " '3. low': '118.2800',\n", " '4. close': '118.6900',\n", " '5. adjusted close': '108.0730',\n", " '6. volume': '1931200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-04': {'1. open': '118.3700',\n", " '2. high': '119.7100',\n", " '3. low': '118.1300',\n", " '4. close': '119.4000',\n", " '5. adjusted close': '108.7195',\n", " '6. volume': '1983700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-03': {'1. open': '118.7100',\n", " '2. high': '119.1100',\n", " '3. low': '117.8900',\n", " '4. close': '118.5500',\n", " '5. adjusted close': '107.9456',\n", " '6. volume': '2525800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-02': {'1. open': '119.1300',\n", " '2. high': '119.5900',\n", " '3. low': '118.4400',\n", " '4. close': '119.2000',\n", " '5. adjusted close': '108.5374',\n", " '6. volume': '2056500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-10-01': {'1. open': '119.6900',\n", " '2. high': '119.8200',\n", " '3. low': '118.8000',\n", " '4. close': '119.6200',\n", " '5. adjusted close': '108.9199',\n", " '6. volume': '1854800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-30': {'1. open': '119.3900',\n", " '2. high': '119.9560',\n", " '3. low': '118.6700',\n", " '4. close': '119.4100',\n", " '5. adjusted close': '108.7286',\n", " '6. volume': '2104700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-27': {'1. open': '119.9700',\n", " '2. high': '120.3000',\n", " '3. low': '119.2600',\n", " '4. close': '120.2200',\n", " '5. adjusted close': '109.4662',\n", " '6. volume': '2028100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-26': {'1. open': '120.6000',\n", " '2. high': '121.0000',\n", " '3. low': '119.9200',\n", " '4. close': '120.6600',\n", " '5. adjusted close': '109.8668',\n", " '6. volume': '2240900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-25': {'1. open': '120.8900',\n", " '2. high': '121.2100',\n", " '3. low': '120.1700',\n", " '4. close': '120.2000',\n", " '5. adjusted close': '109.4480',\n", " '6. volume': '2173400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-24': {'1. open': '121.2400',\n", " '2. high': '121.8700',\n", " '3. low': '120.6900',\n", " '4. close': '120.8000',\n", " '5. adjusted close': '109.9943',\n", " '6. volume': '3585100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-23': {'1. open': '120.4300',\n", " '2. high': '121.4700',\n", " '3. low': '120.3700',\n", " '4. close': '121.1100',\n", " '5. adjusted close': '110.2766',\n", " '6. volume': '3468500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-20': {'1. open': '121.5000',\n", " '2. high': '121.9300',\n", " '3. low': '120.0100',\n", " '4. close': '120.0100',\n", " '5. adjusted close': '109.2750',\n", " '6. volume': '6999000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-19': {'1. open': '121.1500',\n", " '2. high': '122.2700',\n", " '3. low': '121.1500',\n", " '4. close': '121.5700',\n", " '5. adjusted close': '110.6954',\n", " '6. volume': '2912400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-18': {'1. open': '120.2500',\n", " '2. high': '121.5100',\n", " '3. low': '119.8700',\n", " '4. close': '121.2900',\n", " '5. adjusted close': '110.4405',\n", " '6. volume': '3307700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-17': {'1. open': '119.0700',\n", " '2. high': '120.1900',\n", " '3. low': '118.6500',\n", " '4. close': '119.9300',\n", " '5. adjusted close': '109.2021',\n", " '6. volume': '2436000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-16': {'1. open': '119.7900',\n", " '2. high': '120.0000',\n", " '3. low': '119.0600',\n", " '4. close': '119.2300',\n", " '5. adjusted close': '108.5647',\n", " '6. volume': '2756300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-13': {'1. open': '118.4900',\n", " '2. high': '118.8500',\n", " '3. low': '118.3200',\n", " '4. close': '118.6000',\n", " '5. adjusted close': '107.9911',\n", " '6. volume': '1973300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-12': {'1. open': '118.8000',\n", " '2. high': '118.9140',\n", " '3. low': '118.0000',\n", " '4. close': '118.2000',\n", " '5. adjusted close': '107.6269',\n", " '6. volume': '2399700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-11': {'1. open': '117.6300',\n", " '2. high': '118.7100',\n", " '3. low': '117.5900',\n", " '4. close': '118.7100',\n", " '5. adjusted close': '108.0913',\n", " '6. volume': '1889000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-10': {'1. open': '117.3100',\n", " '2. high': '117.8700',\n", " '3. low': '117.0700',\n", " '4. close': '117.5900',\n", " '5. adjusted close': '107.0714',\n", " '6. volume': '2572800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-09': {'1. open': '115.6300',\n", " '2. high': '117.1400',\n", " '3. low': '115.5100',\n", " '4. close': '116.7400',\n", " '5. adjusted close': '106.2975',\n", " '6. volume': '1976800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-06': {'1. open': '115.0900',\n", " '2. high': '115.8200',\n", " '3. low': '113.8877',\n", " '4. close': '115.0400',\n", " '5. adjusted close': '104.7495',\n", " '6. volume': '1965600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-05': {'1. open': '114.3500',\n", " '2. high': '115.1200',\n", " '3. low': '114.0300',\n", " '4. close': '114.8700',\n", " '5. adjusted close': '104.5947',\n", " '6. volume': '1947900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-04': {'1. open': '113.0800',\n", " '2. high': '114.8650',\n", " '3. low': '113.0800',\n", " '4. close': '114.5500',\n", " '5. adjusted close': '104.3034',\n", " '6. volume': '2312200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-09-03': {'1. open': '114.5700',\n", " '2. high': '114.9200',\n", " '3. low': '112.8500',\n", " '4. close': '113.2200',\n", " '5. adjusted close': '103.0923',\n", " '6. volume': '2168100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-30': {'1. open': '113.6100',\n", " '2. high': '113.7400',\n", " '3. low': '112.8500',\n", " '4. close': '113.5800',\n", " '5. adjusted close': '103.4201',\n", " '6. volume': '2205600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-29': {'1. open': '112.8700',\n", " '2. high': '113.8300',\n", " '3. low': '112.5800',\n", " '4. close': '113.3200',\n", " '5. adjusted close': '103.1834',\n", " '6. volume': '1457200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-28': {'1. open': '112.5100',\n", " '2. high': '113.4200',\n", " '3. low': '112.3600',\n", " '4. close': '113.0000',\n", " '5. adjusted close': '102.8920',\n", " '6. volume': '1545800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-27': {'1. open': '113.4100',\n", " '2. high': '113.8200',\n", " '3. low': '112.6700',\n", " '4. close': '112.7300',\n", " '5. adjusted close': '102.6462',\n", " '6. volume': '1907500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-26': {'1. open': '114.3800',\n", " '2. high': '115.1725',\n", " '3. low': '114.0400',\n", " '4. close': '114.3300',\n", " '5. adjusted close': '104.1031',\n", " '6. volume': '1815700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-23': {'1. open': '114.7600',\n", " '2. high': '115.0000',\n", " '3. low': '113.5900',\n", " '4. close': '114.4000',\n", " '5. adjusted close': '104.1668',\n", " '6. volume': '1953300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-22': {'1. open': '113.6100',\n", " '2. high': '114.8900',\n", " '3. low': '113.3445',\n", " '4. close': '114.6700',\n", " '5. adjusted close': '104.4126',\n", " '6. volume': '2002000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-21': {'1. open': '114.7900',\n", " '2. high': '114.8400',\n", " '3. low': '113.3400',\n", " '4. close': '113.4200',\n", " '5. adjusted close': '103.2745',\n", " '6. volume': '2293700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-20': {'1. open': '115.5200',\n", " '2. high': '115.8900',\n", " '3. low': '115.1900',\n", " '4. close': '115.4200',\n", " '5. adjusted close': '104.5104',\n", " '6. volume': '2153600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-19': {'1. open': '115.8300',\n", " '2. high': '115.9600',\n", " '3. low': '115.4700',\n", " '4. close': '115.6100',\n", " '5. adjusted close': '104.6825',\n", " '6. volume': '1829300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-16': {'1. open': '115.6800',\n", " '2. high': '116.2100',\n", " '3. low': '115.6400',\n", " '4. close': '115.9000',\n", " '5. adjusted close': '104.9451',\n", " '6. volume': '2332800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-15': {'1. open': '116.9200',\n", " '2. high': '116.9200',\n", " '3. low': '115.6401',\n", " '4. close': '115.8500',\n", " '5. adjusted close': '104.8998',\n", " '6. volume': '1994900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-14': {'1. open': '118.9000',\n", " '2. high': '118.9100',\n", " '3. low': '117.5700',\n", " '4. close': '117.6200',\n", " '5. adjusted close': '106.5025',\n", " '6. volume': '2021400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-13': {'1. open': '118.5200',\n", " '2. high': '119.1800',\n", " '3. low': '117.1900',\n", " '4. close': '118.6700',\n", " '5. adjusted close': '107.4532',\n", " '6. volume': '2023300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-12': {'1. open': '118.0000',\n", " '2. high': '118.7600',\n", " '3. low': '117.7200',\n", " '4. close': '118.3800',\n", " '5. adjusted close': '107.1906',\n", " '6. volume': '1647400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-09': {'1. open': '118.7300',\n", " '2. high': '119.2000',\n", " '3. low': '117.7000',\n", " '4. close': '118.3100',\n", " '5. adjusted close': '107.1273',\n", " '6. volume': '2460100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-08': {'1. open': '118.2700',\n", " '2. high': '119.0000',\n", " '3. low': '117.6400',\n", " '4. close': '118.6800',\n", " '5. adjusted close': '107.4623',\n", " '6. volume': '2380600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-07': {'1. open': '117.3000',\n", " '2. high': '117.9480',\n", " '3. low': '117.0400',\n", " '4. close': '117.8300',\n", " '5. adjusted close': '106.6926',\n", " '6. volume': '1934000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-06': {'1. open': '117.8200',\n", " '2. high': '117.9500',\n", " '3. low': '117.1400',\n", " '4. close': '117.5000',\n", " '5. adjusted close': '106.3938',\n", " '6. volume': '1841100',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-05': {'1. open': '118.1700',\n", " '2. high': '118.2500',\n", " '3. low': '117.8100',\n", " '4. close': '117.9200',\n", " '5. adjusted close': '106.7741',\n", " '6. volume': '1351800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-02': {'1. open': '117.9800',\n", " '2. high': '118.3500',\n", " '3. low': '117.4700',\n", " '4. close': '118.2600',\n", " '5. adjusted close': '107.0820',\n", " '6. volume': '1899300',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-08-01': {'1. open': '118.3800',\n", " '2. high': '119.2600',\n", " '3. low': '118.2700',\n", " '4. close': '118.4100',\n", " '5. adjusted close': '107.2178',\n", " '6. volume': '2997000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-31': {'1. open': '117.1300',\n", " '2. high': '118.5960',\n", " '3. low': '117.0100',\n", " '4. close': '117.4300',\n", " '5. adjusted close': '106.3304',\n", " '6. volume': '2694000',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-30': {'1. open': '116.9000',\n", " '2. high': '117.1200',\n", " '3. low': '116.3300',\n", " '4. close': '116.8400',\n", " '5. adjusted close': '105.7962',\n", " '6. volume': '2285200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-29': {'1. open': '116.4100',\n", " '2. high': '116.8052',\n", " '3. low': '116.0600',\n", " '4. close': '116.6100',\n", " '5. adjusted close': '105.5880',\n", " '6. volume': '1460400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-26': {'1. open': '116.1700',\n", " '2. high': '116.9300',\n", " '3. low': '115.3400',\n", " '4. close': '116.9100',\n", " '5. adjusted close': '105.8596',\n", " '6. volume': '2332200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-25': {'1. open': '115.3000',\n", " '2. high': '116.9000',\n", " '3. low': '114.8400',\n", " '4. close': '116.5500',\n", " '5. adjusted close': '105.5336',\n", " '6. volume': '3346700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-24': {'1. open': '117.0700',\n", " '2. high': '117.0900',\n", " '3. low': '116.0600',\n", " '4. close': '116.3300',\n", " '5. adjusted close': '105.3344',\n", " '6. volume': '1808800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-23': {'1. open': '116.4400',\n", " '2. high': '117.3000',\n", " '3. low': '116.0100',\n", " '4. close': '116.7500',\n", " '5. adjusted close': '105.7147',\n", " '6. volume': '2254400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-22': {'1. open': '116.0000',\n", " '2. high': '116.8200',\n", " '3. low': '115.6600',\n", " '4. close': '116.2800',\n", " '5. adjusted close': '105.2891',\n", " '6. volume': '2823500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-19': {'1. open': '115.3400',\n", " '2. high': '116.4700',\n", " '3. low': '115.3400',\n", " '4. close': '116.1900',\n", " '5. adjusted close': '105.2077',\n", " '6. volume': '3093900',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-18': {'1. open': '114.6100',\n", " '2. high': '115.7500',\n", " '3. low': '114.5700',\n", " '4. close': '115.4800',\n", " '5. adjusted close': '104.5648',\n", " '6. volume': '2945800',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-17': {'1. open': '114.9700',\n", " '2. high': '115.2700',\n", " '3. low': '114.3100',\n", " '4. close': '114.6400',\n", " '5. adjusted close': '103.8042',\n", " '6. volume': '2096600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-16': {'1. open': '114.9900',\n", " '2. high': '115.4400',\n", " '3. low': '114.0600',\n", " '4. close': '114.3400',\n", " '5. adjusted close': '103.5325',\n", " '6. volume': '2458400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-15': {'1. open': '115.1400',\n", " '2. high': '115.4900',\n", " '3. low': '114.7500',\n", " '4. close': '114.8500',\n", " '5. adjusted close': '103.9943',\n", " '6. volume': '2064400',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-12': {'1. open': '114.5700',\n", " '2. high': '115.2400',\n", " '3. low': '114.2700',\n", " '4. close': '115.1400',\n", " '5. adjusted close': '104.2569',\n", " '6. volume': '2291700',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-11': {'1. open': '114.3600',\n", " '2. high': '114.7500',\n", " '3. low': '114.1700',\n", " '4. close': '114.5300',\n", " '5. adjusted close': '103.7046',\n", " '6. volume': '2387500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-10': {'1. open': '113.3800',\n", " '2. high': '113.8800',\n", " '3. low': '112.9100',\n", " '4. close': '113.4300',\n", " '5. adjusted close': '102.7085',\n", " '6. volume': '2307500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-09': {'1. open': '113.0900',\n", " '2. high': '113.5200',\n", " '3. low': '112.7950',\n", " '4. close': '113.3500',\n", " '5. adjusted close': '102.6361',\n", " '6. volume': '2196200',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-08': {'1. open': '112.0000',\n", " '2. high': '112.7840',\n", " '3. low': '111.9010',\n", " '4. close': '112.1300',\n", " '5. adjusted close': '101.5314',\n", " '6. volume': '2571600',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " '2013-07-05': {'1. open': '110.3700',\n", " '2. high': '111.5600',\n", " '3. low': '109.8700',\n", " '4. close': '111.5400',\n", " '5. adjusted close': '100.9972',\n", " '6. volume': '2064500',\n", " '7. dividend amount': '0.00',\n", " '8. split coefficient': '1.0000'},\n", " ...}}" ] }, "execution_count": 30, "metadata": {}, "output_type": "execute_result" } ], "source": [ "json" ] }, { "cell_type": "code", "execution_count": null, "metadata": { "collapsed": true }, "outputs": [], "source": [] } ], "metadata": { "kernelspec": { "display_name": "Python 3", "language": "python", "name": "python3" }, "language_info": { "codemirror_mode": { "name": "ipython", "version": 3 }, "file_extension": ".py", "mimetype": "text/x-python", "name": "python", "nbconvert_exporter": "python", "pygments_lexer": "ipython3", "version": "3.6.1" } }, "nbformat": 4, "nbformat_minor": 2 }